|
Closing price on 10/1/2001
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
34.50 |
| Volume |
110,700 |
| Split-adjusted Price |
1.45 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2001
|
-2.50 / -6.76%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.45
|
110,700
|
|
|
9/28/2001
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
1.56
|
66,700
|
|
|
9/26/2001
|
-1.60 / -4.15%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
1.56
|
56,800
|
|
|
9/24/2001
|
-2.40 / -5.85%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
1.63
|
80,600
|
|
|
9/21/2001
|
-0.50 / -1.20%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
1.73
|
46,000
|
|
|
9/19/2001
|
+1.80 / +4.53%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
1.75
|
82,300
|
|
|
9/17/2001
|
-2.30 / -5.48%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
1.67
|
56,400
|
|
|
9/14/2001
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
1.77
|
77,800
|
|
|
9/12/2001
|
+0.30 / +0.72%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
1.77
|
90,400
|
|
|
9/10/2001
|
-3.10 / -6.92%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
1.76
|
153,000
|
|
|
9/7/2001
|
+2.90 / +6.92%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
1.89
|
75,200
|
|
|
9/5/2001
|
+2.70 / +6.89%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
1.77
|
14,200
|
|
|
8/31/2001
|
+2.50 / +6.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
1.65
|
83,900
|
|
|
8/29/2001
|
-2.70 / -6.85%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
1.55
|
99,300
|
|
|
8/27/2001
|
-2.90 / -6.86%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
1.66
|
40,700
|
|
|
8/24/2001
|
-3.10 / -6.83%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
1.78
|
86,200
|
|
|
8/22/2001
|
+2.90 / +6.82%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
1.91
|
36,000
|
|
|
8/20/2001
|
-3.00 / -6.59%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
1.79
|
101,500
|
|
|
8/17/2001
|
-3.40 / -6.95%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
1.92
|
141,300
|
|
|
8/15/2001
|
-3.60 / -6.86%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
2.06
|
50,100
|
|
|
8/13/2001
|
-3.50 / -6.25%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
2.21
|
81,600
|
|
|
8/10/2001
|
+3.50 / +6.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
2.36
|
39,000
|
|
|
8/8/2001
|
+3.20 / +6.49%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
2.21
|
84,700
|
|
|
8/6/2001
|
-3.70 / -6.98%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
2.08
|
24,000
|
|
|
8/3/2001
|
-3.50 / -6.19%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
2.23
|
39,700
|
|
|
8/1/2001
|
-4.00 / -6.61%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
2.38
|
72,400
|
|
|
7/30/2001
|
-3.00 / -4.72%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
2.55
|
44,500
|
|
|
7/27/2001
|
-1.50 / -2.31%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
2.68
|
37,700
|
|
|
7/25/2001
|
+2.00 / +3.17%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
2.74
|
54,100
|
|
|
7/23/2001
|
-4.50 / -6.67%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
2.65
|
106,200
|
|
|