|
Closing price on 8/8/2001
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
52.50 |
| Volume |
84,700 |
| Split-adjusted Price |
2.21 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2001
|
+4.00 / +6.30%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
2.84
|
23,500
|
|
|
7/18/2001
|
+4.00 / +6.72%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
2.68
|
17,600
|
|
|
7/16/2001
|
+1.00 / +1.71%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
2.51
|
49,800
|
|
|
7/13/2001
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
2.46
|
114,800
|
|
|
7/11/2001
|
-5.00 / -7.87%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
2.46
|
68,200
|
|
|
7/9/2001
|
-4.50 / -6.62%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
2.68
|
52,200
|
|
|
7/6/2001
|
-2.00 / -2.86%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
2.86
|
82,500
|
|
|
7/4/2001
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
2.95
|
99,300
|
|
|
7/2/2001
|
+4.50 / +6.98%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
2.91
|
124,500
|
|
|
6/29/2001
|
-4.50 / -6.52%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
2.72
|
38,500
|
|
|
6/27/2001
|
-5.00 / -6.76%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
2.91
|
45,500
|
|
|
6/25/2001
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
3.12
|
139,600
|
|
|
6/22/2001
|
-4.50 / -5.73%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
3.12
|
194,500
|
|
|
6/20/2001
|
+5.00 / +6.80%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
3.31
|
91,200
|
|
|
6/18/2001
|
+4.50 / +6.52%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
3.10
|
127,100
|
|
|
6/15/2001
|
+4.50 / +6.98%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
2.91
|
37,500
|
|
|
6/13/2001
|
+4.00 / +6.61%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
2.72
|
40,500
|
|
|
6/11/2001
|
-1.00 / -1.63%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
2.55
|
222,500
|
|
|
6/8/2001
|
-1.00 / -1.60%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
2.59
|
119,300
|
|
|
6/6/2001
|
+1.00 / +1.63%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
2.63
|
4,100
|
|
|
6/4/2001
|
+1.00 / +1.65%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
2.59
|
900
|
|
|
6/1/2001
|
+1.00 / +1.68%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
2.55
|
2,200
|
|
|