|
Closing price on 2/4/2002
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
29.00 |
| Volume |
68,200 |
| Split-adjusted Price |
1.22 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2002
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1.22
|
68,200
|
|
|
2/1/2002
|
-1.20 / -3.91%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.24
|
29,700
|
|
|
1/30/2002
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.29
|
129,600
|
|
|
1/28/2002
|
+0.60 / +1.99%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.29
|
44,700
|
|
|
1/25/2002
|
+0.50 / +1.69%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
1.27
|
11,300
|
|
|
1/23/2002
|
+0.50 / +1.72%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.25
|
64,300
|
|
|
1/21/2002
|
-0.50 / -1.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
1.23
|
2,900
|
|
|
1/18/2002
|
-0.60 / -1.99%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.25
|
3,000
|
|
|
1/16/2002
|
-0.60 / -1.95%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
1.27
|
1,500
|
|
|
1/14/2002
|
-1.60 / -4.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.30
|
8,300
|
|
|
1/11/2002
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
1.37
|
14,100
|
|
|
1/9/2002
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.39
|
34,500
|
|
|
1/7/2002
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.42
|
86,700
|
|
|
1/4/2002
|
-0.60 / -1.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.42
|
2,900
|
|
|
1/2/2002
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
1.44
|
1,200
|
|
|
12/31/2001
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
1.47
|
400
|
|
|
12/28/2001
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
1.50
|
3,500
|
|
|
12/26/2001
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
1.53
|
6,200
|
|
|
12/24/2001
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1.55
|
45,900
|
|
|
12/21/2001
|
+0.70 / +1.90%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
1.58
|
65,000
|
|
|
12/19/2001
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1.55
|
4,400
|
|
|
12/17/2001
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
1.58
|
5,800
|
|
|
12/14/2001
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
1.61
|
20,600
|
|
|
12/12/2001
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
1.64
|
21,200
|
|
|
12/10/2001
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
1.67
|
60,200
|
|
|
12/7/2001
|
-0.80 / -1.94%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
1.71
|
11,500
|
|
|
12/5/2001
|
-0.80 / -1.90%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
1.74
|
2,000
|
|
|
12/3/2001
|
-0.80 / -1.86%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
1.77
|
4,000
|
|
|
11/30/2001
|
-0.80 / -1.83%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
1.81
|
11,200
|
|
|
11/28/2001
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
1.84
|
56,500
|
|
|