|
Closing price on 10/25/2000
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
27,100 |
| Split-adjusted Price |
0.99 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2000
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0.99
|
27,100
|
|
|
10/23/2000
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.01
|
18,300
|
|
|
10/20/2000
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.01
|
43,900
|
|
|
10/18/2000
|
+0.40 / +1.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0.99
|
10,500
|
|
|
10/16/2000
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0.98
|
16,100
|
|
|
10/13/2000
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0.96
|
13,400
|
|
|
10/11/2000
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0.94
|
34,600
|
|
|
10/9/2000
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.93
|
13,400
|
|
|
10/6/2000
|
+0.40 / +1.89%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0.91
|
17,400
|
|
|
10/4/2000
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.89
|
36,200
|
|
|
10/2/2000
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.89
|
24,100
|
|
|
9/29/2000
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.89
|
26,100
|
|
|
9/27/2000
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.88
|
32,800
|
|
|
9/25/2000
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0.88
|
41,200
|
|
|
9/22/2000
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0.88
|
49,900
|
|
|
9/20/2000
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0.88
|
26,800
|
|
|
9/18/2000
|
+0.40 / +1.92%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.89
|
49,000
|
|
|
9/15/2000
|
+0.40 / +1.96%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0.88
|
5,400
|
|
|
9/13/2000
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0.86
|
11,000
|
|
|
9/11/2000
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.84
|
600
|
|
|
9/8/2000
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0.83
|
12,100
|
|
|
9/6/2000
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0.82
|
56,600
|
|
|
9/1/2000
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0.82
|
70,100
|
|
|
8/30/2000
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0.83
|
115,200
|
|
|
8/28/2000
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0.85
|
59,900
|
|
|
8/25/2000
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.86
|
74,200
|
|
|
8/23/2000
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
0.85
|
67,200
|
|
|
8/21/2000
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.84
|
24,400
|
|
|
8/18/2000
|
+0.30 / +1.55%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0.83
|
5,800
|
|
|
8/16/2000
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
0.81
|
8,300
|
|
|