Boston Beer Co Inc NYSE:SAM Historical Prices

Below are the 7118 trading days of historical prices for SAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7118	NYSE	SAM	Mon, Mar 4, 2024	303.51	307.45	299.62	299.64
7117	NYSE	SAM	Fri, Mar 1, 2024	308.45	308.77	303.48	304.48
7116	NYSE	SAM	Thu, Feb 29, 2024	313.99	319.23	305.06	308.14
7115	NYSE	SAM	Wed, Feb 28, 2024	326.36	327.07	300.16	311.74
7114	NYSE	SAM	Tue, Feb 27, 2024	358.27	371.65	357.83	370.06
7113	NYSE	SAM	Mon, Feb 26, 2024	352.67	364.21	352.67	359.53
7112	NYSE	SAM	Fri, Feb 23, 2024	348.01	356.40	348.01	354.43
7111	NYSE	SAM	Thu, Feb 22, 2024	349.31	353.03	346.09	350.46
7110	NYSE	SAM	Wed, Feb 21, 2024	346.58	348.73	343.34	347.83
7109	NYSE	SAM	Tue, Feb 20, 2024	351.28	355.89	346.07	347.38
7108	NYSE	SAM	Fri, Feb 16, 2024	353.98	355.92	351.61	351.92
7107	NYSE	SAM	Thu, Feb 15, 2024	355.75	358.97	354.93	356.10
7106	NYSE	SAM	Wed, Feb 14, 2024	357.52	358.76	350.69	355.30
7105	NYSE	SAM	Tue, Feb 13, 2024	348.36	356.15	346.44	356.00
7104	NYSE	SAM	Mon, Feb 12, 2024	351.31	361.54	350.97	356.40
7103	NYSE	SAM	Fri, Feb 9, 2024	351.14	353.60	349.59	350.27
7102	NYSE	SAM	Thu, Feb 8, 2024	352.45	356.07	351.11	351.81
7101	NYSE	SAM	Wed, Feb 7, 2024	354.42	355.53	351.43	352.54
7100	NYSE	SAM	Tue, Feb 6, 2024	357.94	358.14	353.03	353.05
7099	NYSE	SAM	Mon, Feb 5, 2024	355.08	357.49	350.28	356.49
7098	NYSE	SAM	Fri, Feb 2, 2024	356.80	359.16	354.52	357.07
7097	NYSE	SAM	Thu, Feb 1, 2024	350.72	357.80	349.90	356.74
7096	NYSE	SAM	Wed, Jan 31, 2024	357.28	358.57	347.85	349.27
7095	NYSE	SAM	Tue, Jan 30, 2024	361.97	362.27	357.52	357.62
7094	NYSE	SAM	Mon, Jan 29, 2024	362.28	363.15	358.72	361.97
7093	NYSE	SAM	Fri, Jan 26, 2024	360.00	361.60	356.72	359.40
7092	NYSE	SAM	Thu, Jan 25, 2024	359.58	360.32	356.38	356.61
7091	NYSE	SAM	Wed, Jan 24, 2024	367.00	368.80	356.22	357.29
7090	NYSE	SAM	Tue, Jan 23, 2024	361.34	366.79	360.20	365.91
7089	NYSE	SAM	Mon, Jan 22, 2024	356.20	362.23	356.20	358.61
7088	NYSE	SAM	Fri, Jan 19, 2024	360.40	360.40	355.09	357.59
7087	NYSE	SAM	Thu, Jan 18, 2024	356.64	361.33	356.10	360.12
7086	NYSE	SAM	Wed, Jan 17, 2024	356.55	358.63	351.24	358.41
7085	NYSE	SAM	Tue, Jan 16, 2024	355.44	359.10	353.30	358.83
7084	NYSE	SAM	Fri, Jan 12, 2024	349.21	354.69	349.21	351.91
7083	NYSE	SAM	Thu, Jan 11, 2024	349.18	352.79	346.70	347.69
7082	NYSE	SAM	Wed, Jan 10, 2024	338.13	350.44	338.13	350.12
7081	NYSE	SAM	Tue, Jan 9, 2024	334.19	339.27	333.93	337.43
7080	NYSE	SAM	Mon, Jan 8, 2024	328.63	337.92	325.61	337.41
7079	NYSE	SAM	Fri, Jan 5, 2024	330.79	332.68	325.33	327.25
7078	NYSE	SAM	Thu, Jan 4, 2024	329.80	330.68	326.70	329.45
7077	NYSE	SAM	Wed, Jan 3, 2024	336.97	338.11	330.04	331.05
7076	NYSE	SAM	Tue, Jan 2, 2024	344.83	345.55	337.64	339.41
7075	NYSE	SAM	Fri, Dec 29, 2023	346.97	347.83	345.12	345.59
7074	NYSE	SAM	Thu, Dec 28, 2023	348.50	350.25	345.80	349.30
7073	NYSE	SAM	Wed, Dec 27, 2023	350.34	351.04	348.00	348.74
7072	NYSE	SAM	Tue, Dec 26, 2023	348.07	353.45	347.04	350.54
7071	NYSE	SAM	Fri, Dec 22, 2023	345.18	350.57	345.18	350.07
7070	NYSE	SAM	Thu, Dec 21, 2023	348.60	348.92	343.83	345.55
7069	NYSE	SAM	Wed, Dec 20, 2023	351.49	354.06	343.81	345.19
7068	NYSE	SAM	Tue, Dec 19, 2023	350.25	356.38	350.25	354.32
7067	NYSE	SAM	Mon, Dec 18, 2023	346.03	352.10	346.03	349.59
7066	NYSE	SAM	Fri, Dec 15, 2023	355.12	355.12	343.15	345.73
7065	NYSE	SAM	Thu, Dec 14, 2023	351.20	361.99	351.20	355.25
7064	NYSE	SAM	Wed, Dec 13, 2023	343.27	353.75	341.50	352.35
7063	NYSE	SAM	Tue, Dec 12, 2023	346.41	348.79	344.30	344.82
7062	NYSE	SAM	Mon, Dec 11, 2023	345.63	348.37	345.02	346.83
7061	NYSE	SAM	Fri, Dec 8, 2023	348.52	351.63	345.62	346.03
7060	NYSE	SAM	Thu, Dec 7, 2023	353.01	354.52	347.90	349.43
7059	NYSE	SAM	Wed, Dec 6, 2023	358.65	359.00	352.99	353.38
7058	NYSE	SAM	Tue, Dec 5, 2023	358.62	359.82	355.07	356.93
7057	NYSE	SAM	Mon, Dec 4, 2023	355.96	363.48	355.96	359.57
7056	NYSE	SAM	Fri, Dec 1, 2023	354.90	356.58	352.03	356.09
7055	NYSE	SAM	Thu, Nov 30, 2023	346.57	356.11	344.70	354.76
7054	NYSE	SAM	Wed, Nov 29, 2023	345.27	350.60	342.62	343.03
7053	NYSE	SAM	Tue, Nov 28, 2023	335.98	347.72	335.98	344.38
7052	NYSE	SAM	Mon, Nov 27, 2023	337.78	339.98	335.32	335.88
7051	NYSE	SAM	Fri, Nov 24, 2023	340.45	343.45	340.41	341.32
7050	NYSE	SAM	Wed, Nov 22, 2023	340.49	342.35	337.79	341.30
7049	NYSE	SAM	Tue, Nov 21, 2023	342.65	342.65	337.55	337.61
7048	NYSE	SAM	Mon, Nov 20, 2023	341.07	344.82	341.07	343.93
7047	NYSE	SAM	Fri, Nov 17, 2023	342.25	342.25	336.83	340.87
7046	NYSE	SAM	Thu, Nov 16, 2023	345.25	346.01	338.25	339.01
7045	NYSE	SAM	Wed, Nov 15, 2023	343.81	349.16	343.81	345.20
7044	NYSE	SAM	Tue, Nov 14, 2023	341.94	347.99	341.46	343.09
7043	NYSE	SAM	Mon, Nov 13, 2023	333.96	338.42	333.31	336.72
7042	NYSE	SAM	Fri, Nov 10, 2023	334.87	339.25	333.26	336.70
7041	NYSE	SAM	Thu, Nov 9, 2023	340.66	342.95	336.18	336.28
7040	NYSE	SAM	Wed, Nov 8, 2023	343.03	343.29	338.05	340.12
7039	NYSE	SAM	Tue, Nov 7, 2023	338.90	345.55	338.90	344.38
7038	NYSE	SAM	Mon, Nov 6, 2023	337.87	342.15	337.87	339.26
7037	NYSE	SAM	Fri, Nov 3, 2023	336.79	345.04	336.79	338.13
7036	NYSE	SAM	Thu, Nov 2, 2023	335.57	336.25	329.84	333.17
7035	NYSE	SAM	Wed, Nov 1, 2023	332.36	332.43	325.38	330.78
7034	NYSE	SAM	Tue, Oct 31, 2023	337.07	340.96	333.02	333.95
7033	NYSE	SAM	Mon, Oct 30, 2023	325.86	339.32	325.69	333.50
7032	NYSE	SAM	Fri, Oct 27, 2023	348.50	348.50	313.17	319.64
7031	NYSE	SAM	Thu, Oct 26, 2023	372.47	372.61	361.02	364.88
7030	NYSE	SAM	Wed, Oct 25, 2023	376.52	378.08	371.84	372.38
7029	NYSE	SAM	Tue, Oct 24, 2023	376.77	377.13	373.06	375.84
7028	NYSE	SAM	Mon, Oct 23, 2023	369.80	376.78	367.09	374.88
7027	NYSE	SAM	Fri, Oct 20, 2023	373.01	373.99	367.57	369.48
7026	NYSE	SAM	Thu, Oct 19, 2023	370.82	377.90	370.28	371.46
7025	NYSE	SAM	Wed, Oct 18, 2023	363.51	373.89	363.29	370.29
7024	NYSE	SAM	Tue, Oct 17, 2023	349.80	369.86	349.80	366.99
7023	NYSE	SAM	Mon, Oct 16, 2023	352.00	355.58	350.26	350.83
7022	NYSE	SAM	Fri, Oct 13, 2023	340.63	350.14	337.52	349.24
7021	NYSE	SAM	Thu, Oct 12, 2023	360.34	360.34	337.98	339.89
7020	NYSE	SAM	Wed, Oct 11, 2023	362.92	363.70	355.94	358.04
7019	NYSE	SAM	Tue, Oct 10, 2023	360.26	366.13	359.25	360.36
7018	NYSE	SAM	Mon, Oct 9, 2023	356.81	359.25	352.51	357.73
7017	NYSE	SAM	Fri, Oct 6, 2023	357.64	361.11	347.01	360.65
7016	NYSE	SAM	Thu, Oct 5, 2023	378.07	378.07	358.68	359.82
7015	NYSE	SAM	Wed, Oct 4, 2023	379.53	383.00	374.41	379.54
7014	NYSE	SAM	Tue, Oct 3, 2023	393.65	393.65	379.40	380.61
7013	NYSE	SAM	Mon, Oct 2, 2023	389.29	395.52	387.99	393.71
7012	NYSE	SAM	Fri, Sep 29, 2023	385.00	392.94	382.96	389.53
7011	NYSE	SAM	Thu, Sep 28, 2023	380.69	384.43	380.69	382.30
7010	NYSE	SAM	Wed, Sep 27, 2023	381.59	383.15	378.64	380.00
7009	NYSE	SAM	Tue, Sep 26, 2023	379.23	379.73	375.22	378.25
7008	NYSE	SAM	Mon, Sep 25, 2023	377.46	383.69	376.45	380.43
7007	NYSE	SAM	Fri, Sep 22, 2023	372.67	379.31	371.51	378.31
7006	NYSE	SAM	Thu, Sep 21, 2023	369.69	373.13	366.40	371.93
7005	NYSE	SAM	Wed, Sep 20, 2023	375.00	377.00	370.85	371.31
7004	NYSE	SAM	Tue, Sep 19, 2023	370.32	379.33	366.86	374.38
7003	NYSE	SAM	Mon, Sep 18, 2023	370.79	371.41	365.25	370.87
7002	NYSE	SAM	Fri, Sep 15, 2023	374.91	377.17	371.50	371.56
7001	NYSE	SAM	Thu, Sep 14, 2023	374.78	376.72	369.95	376.10
7000	NYSE	SAM	Wed, Sep 13, 2023	378.42	378.42	374.15	376.23
6999	NYSE	SAM	Tue, Sep 12, 2023	378.99	381.99	375.51	380.42
6998	NYSE	SAM	Mon, Sep 11, 2023	376.33	385.84	376.33	380.44
6997	NYSE	SAM	Fri, Sep 8, 2023	370.00	380.97	368.72	374.92
6996	NYSE	SAM	Thu, Sep 7, 2023	361.12	369.29	359.39	369.02
6995	NYSE	SAM	Wed, Sep 6, 2023	362.82	364.22	358.11	363.44
6994	NYSE	SAM	Tue, Sep 5, 2023	363.02	365.28	360.84	362.03
6993	NYSE	SAM	Fri, Sep 1, 2023	366.94	368.68	365.67	367.50
6992	NYSE	SAM	Thu, Aug 31, 2023	363.91	368.71	362.53	365.43
6991	NYSE	SAM	Wed, Aug 30, 2023	360.49	364.90	359.98	364.82
6990	NYSE	SAM	Tue, Aug 29, 2023	356.79	361.30	355.44	361.29
6989	NYSE	SAM	Mon, Aug 28, 2023	356.53	358.86	356.51	357.53
6988	NYSE	SAM	Fri, Aug 25, 2023	358.88	359.53	351.86	355.42
6987	NYSE	SAM	Thu, Aug 24, 2023	362.99	364.07	357.11	358.37
6986	NYSE	SAM	Wed, Aug 23, 2023	361.49	365.96	357.61	363.57
6985	NYSE	SAM	Tue, Aug 22, 2023	365.15	367.70	357.15	360.18
6984	NYSE	SAM	Mon, Aug 21, 2023	362.60	369.62	360.88	367.71
6983	NYSE	SAM	Fri, Aug 18, 2023	368.03	369.01	362.12	362.74
6982	NYSE	SAM	Thu, Aug 17, 2023	367.99	374.22	367.65	371.17
6981	NYSE	SAM	Wed, Aug 16, 2023	366.04	370.19	365.50	367.69
6980	NYSE	SAM	Tue, Aug 15, 2023	358.26	366.27	353.33	362.37
6979	NYSE	SAM	Mon, Aug 14, 2023	357.64	362.86	356.40	361.36
6978	NYSE	SAM	Fri, Aug 11, 2023	358.64	359.17	353.24	358.75
6977	NYSE	SAM	Thu, Aug 10, 2023	365.21	365.75	359.29	360.65
6976	NYSE	SAM	Wed, Aug 9, 2023	368.60	369.91	362.78	364.27
6975	NYSE	SAM	Tue, Aug 8, 2023	358.04	369.24	353.99	367.67
6974	NYSE	SAM	Mon, Aug 7, 2023	353.44	362.00	349.53	359.71
6973	NYSE	SAM	Fri, Aug 4, 2023	357.10	359.80	352.38	353.18
6972	NYSE	SAM	Thu, Aug 3, 2023	358.11	361.56	352.92	358.26
6971	NYSE	SAM	Wed, Aug 2, 2023	365.67	366.76	358.02	359.17
6970	NYSE	SAM	Tue, Aug 1, 2023	372.40	374.51	365.99	367.21
6969	NYSE	SAM	Mon, Jul 31, 2023	366.10	375.47	366.10	371.44
6968	NYSE	SAM	Fri, Jul 28, 2023	349.11	377.99	349.05	366.10
6967	NYSE	SAM	Thu, Jul 27, 2023	316.96	321.73	313.44	313.52
6966	NYSE	SAM	Wed, Jul 26, 2023	312.51	316.61	312.46	314.19
6965	NYSE	SAM	Tue, Jul 25, 2023	306.50	313.49	303.62	311.77
6964	NYSE	SAM	Mon, Jul 24, 2023	302.50	308.50	302.20	306.40
6963	NYSE	SAM	Fri, Jul 21, 2023	302.29	304.91	301.20	303.17
6962	NYSE	SAM	Thu, Jul 20, 2023	304.20	304.20	299.50	301.29
6961	NYSE	SAM	Wed, Jul 19, 2023	301.07	305.69	296.27	304.29
6960	NYSE	SAM	Tue, Jul 18, 2023	301.67	304.00	299.18	300.80
6959	NYSE	SAM	Mon, Jul 17, 2023	300.67	306.38	300.10	301.12
6958	NYSE	SAM	Fri, Jul 14, 2023	299.75	304.49	299.18	302.19
6957	NYSE	SAM	Thu, Jul 13, 2023	302.00	304.98	299.22	299.76
6956	NYSE	SAM	Wed, Jul 12, 2023	305.87	306.96	300.72	301.95
6955	NYSE	SAM	Tue, Jul 11, 2023	309.45	311.56	302.85	303.14
6954	NYSE	SAM	Mon, Jul 10, 2023	311.98	315.22	308.97	309.63
6953	NYSE	SAM	Fri, Jul 7, 2023	304.92	313.99	304.88	312.29
6952	NYSE	SAM	Thu, Jul 6, 2023	306.66	308.56	302.50	305.75
6951	NYSE	SAM	Wed, Jul 5, 2023	307.00	309.64	305.22	309.05
6950	NYSE	SAM	Mon, Jul 3, 2023	307.55	314.07	307.55	309.54
6949	NYSE	SAM	Fri, Jun 30, 2023	310.30	311.09	306.81	308.44
6948	NYSE	SAM	Thu, Jun 29, 2023	308.00	311.51	307.21	309.66
6947	NYSE	SAM	Wed, Jun 28, 2023	314.00	314.55	308.25	308.50
6946	NYSE	SAM	Tue, Jun 27, 2023	318.23	319.88	314.45	315.71
6945	NYSE	SAM	Mon, Jun 26, 2023	313.06	321.88	313.06	319.22
6944	NYSE	SAM	Fri, Jun 23, 2023	318.80	319.24	312.25	312.70
6943	NYSE	SAM	Thu, Jun 22, 2023	324.62	324.62	320.05	321.55
6942	NYSE	SAM	Wed, Jun 21, 2023	325.15	325.54	319.27	324.22
6941	NYSE	SAM	Tue, Jun 20, 2023	332.20	332.25	325.24	325.52
6940	NYSE	SAM	Fri, Jun 16, 2023	338.26	338.93	331.37	332.84
6939	NYSE	SAM	Thu, Jun 15, 2023	335.90	337.01	331.82	336.18
6938	NYSE	SAM	Wed, Jun 14, 2023	334.81	337.33	332.37	335.21
6937	NYSE	SAM	Tue, Jun 13, 2023	329.97	336.28	328.74	334.61
6936	NYSE	SAM	Mon, Jun 12, 2023	331.29	333.09	326.44	330.12
6935	NYSE	SAM	Fri, Jun 9, 2023	333.70	335.29	328.46	328.49
6934	NYSE	SAM	Thu, Jun 8, 2023	332.31	335.23	330.20	333.22
6933	NYSE	SAM	Wed, Jun 7, 2023	335.87	335.87	331.84	332.38
6932	NYSE	SAM	Tue, Jun 6, 2023	340.20	344.03	334.70	334.73
6931	NYSE	SAM	Mon, Jun 5, 2023	341.35	342.69	339.16	342.66
6930	NYSE	SAM	Fri, Jun 2, 2023	335.36	342.82	335.36	342.66
6929	NYSE	SAM	Thu, Jun 1, 2023	338.00	338.00	331.34	334.50
6928	NYSE	SAM	Wed, May 31, 2023	336.67	342.33	333.79	337.50
6927	NYSE	SAM	Tue, May 30, 2023	329.95	343.45	327.05	334.93
6926	NYSE	SAM	Fri, May 26, 2023	316.80	320.04	316.57	317.85
6925	NYSE	SAM	Thu, May 25, 2023	327.04	327.04	316.89	317.22
6924	NYSE	SAM	Wed, May 24, 2023	329.62	329.65	323.02	327.30
6923	NYSE	SAM	Tue, May 23, 2023	331.32	334.64	329.95	330.68
6922	NYSE	SAM	Mon, May 22, 2023	326.38	335.98	326.38	330.75
6921	NYSE	SAM	Fri, May 19, 2023	327.72	328.99	322.80	325.57
6920	NYSE	SAM	Thu, May 18, 2023	322.21	328.18	321.50	326.20
6919	NYSE	SAM	Wed, May 17, 2023	319.38	322.91	315.46	322.41
6918	NYSE	SAM	Tue, May 16, 2023	312.32	325.19	310.76	319.16
6917	NYSE	SAM	Mon, May 15, 2023	308.18	313.37	306.69	313.27
6916	NYSE	SAM	Fri, May 12, 2023	306.33	309.25	306.04	308.14
6915	NYSE	SAM	Thu, May 11, 2023	307.00	307.82	303.33	306.68
6914	NYSE	SAM	Wed, May 10, 2023	306.00	311.45	304.63	307.22
6913	NYSE	SAM	Tue, May 9, 2023	309.06	312.32	303.17	303.99
6912	NYSE	SAM	Mon, May 8, 2023	308.40	312.10	305.88	312.09
6911	NYSE	SAM	Fri, May 5, 2023	306.43	310.82	304.96	310.31
6910	NYSE	SAM	Thu, May 4, 2023	305.47	305.47	300.68	304.34
6909	NYSE	SAM	Wed, May 3, 2023	312.19	313.31	304.49	304.59
6908	NYSE	SAM	Tue, May 2, 2023	314.64	315.77	309.57	311.31
6907	NYSE	SAM	Mon, May 1, 2023	317.17	323.77	315.15	316.44
6906	NYSE	SAM	Fri, Apr 28, 2023	310.37	328.50	308.73	317.51
6905	NYSE	SAM	Thu, Apr 27, 2023	315.25	324.72	314.81	316.16
6904	NYSE	SAM	Wed, Apr 26, 2023	315.07	315.16	309.98	311.89
6903	NYSE	SAM	Tue, Apr 25, 2023	319.00	320.29	314.53	315.29
6902	NYSE	SAM	Mon, Apr 24, 2023	321.14	326.05	319.27	320.42
6901	NYSE	SAM	Fri, Apr 21, 2023	321.76	322.85	319.37	322.16
6900	NYSE	SAM	Thu, Apr 20, 2023	319.74	321.63	318.66	320.10
6899	NYSE	SAM	Wed, Apr 19, 2023	319.41	321.87	319.06	321.53
6898	NYSE	SAM	Tue, Apr 18, 2023	325.71	325.71	316.49	320.14
6897	NYSE	SAM	Mon, Apr 17, 2023	323.03	325.40	319.74	325.23
6896	NYSE	SAM	Fri, Apr 14, 2023	319.11	325.05	319.11	323.13
6895	NYSE	SAM	Thu, Apr 13, 2023	319.43	321.97	314.29	319.74
6894	NYSE	SAM	Wed, Apr 12, 2023	326.61	326.61	315.18	317.64
6893	NYSE	SAM	Tue, Apr 11, 2023	325.26	326.47	322.97	325.19
6892	NYSE	SAM	Mon, Apr 10, 2023	318.39	325.73	317.66	324.40
6891	NYSE	SAM	Thu, Apr 6, 2023	319.91	323.24	316.38	319.27
6890	NYSE	SAM	Wed, Apr 5, 2023	321.35	321.54	318.07	320.19
6889	NYSE	SAM	Tue, Apr 4, 2023	329.79	330.06	321.02	321.80
6888	NYSE	SAM	Mon, Apr 3, 2023	327.13	331.71	325.82	328.21
6887	NYSE	SAM	Fri, Mar 31, 2023	329.62	331.60	326.32	328.70
6886	NYSE	SAM	Thu, Mar 30, 2023	327.00	329.12	324.47	327.08
6885	NYSE	SAM	Wed, Mar 29, 2023	326.15	328.89	324.90	326.19
6884	NYSE	SAM	Tue, Mar 28, 2023	327.21	327.80	324.06	324.07
6883	NYSE	SAM	Mon, Mar 27, 2023	326.93	328.41	323.65	327.51
6882	NYSE	SAM	Fri, Mar 24, 2023	321.28	328.41	319.00	325.39
6881	NYSE	SAM	Thu, Mar 23, 2023	319.50	326.03	319.50	320.94
6880	NYSE	SAM	Wed, Mar 22, 2023	321.00	329.34	317.99	318.13
6879	NYSE	SAM	Tue, Mar 21, 2023	316.06	320.98	314.50	319.52
6878	NYSE	SAM	Mon, Mar 20, 2023	309.60	318.77	309.46	313.95
6877	NYSE	SAM	Fri, Mar 17, 2023	314.33	314.33	307.79	310.21
6876	NYSE	SAM	Thu, Mar 16, 2023	312.99	316.51	310.77	315.16
6875	NYSE	SAM	Wed, Mar 15, 2023	306.03	319.03	306.02	315.48
6874	NYSE	SAM	Tue, Mar 14, 2023	312.06	312.11	304.03	309.74
6873	NYSE	SAM	Mon, Mar 13, 2023	309.03	311.16	303.18	306.13
6872	NYSE	SAM	Fri, Mar 10, 2023	322.19	322.58	305.12	311.97
6871	NYSE	SAM	Thu, Mar 9, 2023	328.75	333.62	322.95	323.10
6870	NYSE	SAM	Wed, Mar 8, 2023	317.12	328.99	316.32	328.14
6869	NYSE	SAM	Tue, Mar 7, 2023	316.58	321.10	316.00	318.76
6868	NYSE	SAM	Mon, Mar 6, 2023	317.44	320.49	316.80	319.02
6867	NYSE	SAM	Fri, Mar 3, 2023	317.58	322.00	315.36	319.14
6866	NYSE	SAM	Thu, Mar 2, 2023	316.11	319.85	313.87	317.23
6865	NYSE	SAM	Wed, Mar 1, 2023	321.33	322.88	317.09	318.59
6864	NYSE	SAM	Tue, Feb 28, 2023	328.41	332.62	323.32	323.80
6863	NYSE	SAM	Mon, Feb 27, 2023	333.78	334.46	324.84	328.20
6862	NYSE	SAM	Fri, Feb 24, 2023	330.46	334.50	325.45	332.03
6861	NYSE	SAM	Thu, Feb 23, 2023	334.20	338.00	329.65	336.03
6860	NYSE	SAM	Wed, Feb 22, 2023	324.80	335.31	324.80	334.09
6859	NYSE	SAM	Tue, Feb 21, 2023	331.81	334.71	322.54	324.78
6858	NYSE	SAM	Fri, Feb 17, 2023	330.95	340.13	324.18	329.04
6857	NYSE	SAM	Thu, Feb 16, 2023	340.07	348.80	330.33	335.01
6856	NYSE	SAM	Wed, Feb 15, 2023	387.49	396.20	384.17	392.91
6855	NYSE	SAM	Tue, Feb 14, 2023	373.27	388.97	371.00	385.65
6854	NYSE	SAM	Mon, Feb 13, 2023	361.85	376.16	358.12	375.00
6853	NYSE	SAM	Fri, Feb 10, 2023	363.94	363.94	355.46	359.98
6852	NYSE	SAM	Thu, Feb 9, 2023	372.11	373.06	359.01	364.67
6851	NYSE	SAM	Wed, Feb 8, 2023	375.09	378.47	368.07	369.94
6850	NYSE	SAM	Tue, Feb 7, 2023	391.54	391.54	376.05	377.12
6849	NYSE	SAM	Mon, Feb 6, 2023	399.26	402.23	393.69	395.07
6848	NYSE	SAM	Fri, Feb 3, 2023	410.11	414.22	400.51	402.99
6847	NYSE	SAM	Thu, Feb 2, 2023	404.83	420.50	400.21	417.00
6846	NYSE	SAM	Wed, Feb 1, 2023	391.23	406.27	390.38	401.73
6845	NYSE	SAM	Tue, Jan 31, 2023	377.47	388.79	374.21	388.61
6844	NYSE	SAM	Mon, Jan 30, 2023	388.80	394.09	377.02	377.47
6843	NYSE	SAM	Fri, Jan 27, 2023	386.51	393.81	384.57	392.29
6842	NYSE	SAM	Thu, Jan 26, 2023	385.86	390.92	375.22	389.92
6841	NYSE	SAM	Wed, Jan 25, 2023	373.59	382.88	370.22	381.90
6840	NYSE	SAM	Tue, Jan 24, 2023	366.43	379.00	363.73	378.81
6839	NYSE	SAM	Mon, Jan 23, 2023	352.70	373.55	352.70	364.76
6838	NYSE	SAM	Fri, Jan 20, 2023	348.02	358.24	345.63	354.83
6837	NYSE	SAM	Thu, Jan 19, 2023	347.97	351.42	341.36	348.57
6836	NYSE	SAM	Wed, Jan 18, 2023	360.37	364.81	346.81	348.14
6835	NYSE	SAM	Tue, Jan 17, 2023	355.15	371.32	353.96	359.35
6834	NYSE	SAM	Fri, Jan 13, 2023	347.85	361.58	346.20	357.66
6833	NYSE	SAM	Thu, Jan 12, 2023	345.23	358.89	342.71	349.95
6832	NYSE	SAM	Wed, Jan 11, 2023	334.18	348.50	332.17	344.58
6831	NYSE	SAM	Tue, Jan 10, 2023	323.91	332.60	320.94	332.20
6830	NYSE	SAM	Mon, Jan 9, 2023	328.97	332.34	321.28	322.62
6829	NYSE	SAM	Fri, Jan 6, 2023	327.08	337.12	325.02	328.70
6828	NYSE	SAM	Thu, Jan 5, 2023	320.93	325.26	320.00	324.52
6827	NYSE	SAM	Wed, Jan 4, 2023	312.17	332.58	310.10	327.72
6826	NYSE	SAM	Tue, Jan 3, 2023	330.00	333.11	321.92	322.63
6825	NYSE	SAM	Fri, Dec 30, 2022	329.40	333.89	323.52	329.52
6824	NYSE	SAM	Thu, Dec 29, 2022	329.71	335.00	327.99	334.91
6823	NYSE	SAM	Wed, Dec 28, 2022	332.22	333.65	325.56	328.26
6822	NYSE	SAM	Tue, Dec 27, 2022	335.89	337.95	332.83	333.40
6821	NYSE	SAM	Fri, Dec 23, 2022	333.56	336.31	330.07	336.02
6820	NYSE	SAM	Thu, Dec 22, 2022	334.40	335.39	331.35	334.34
6819	NYSE	SAM	Wed, Dec 21, 2022	335.91	339.33	335.00	336.42
6818	NYSE	SAM	Tue, Dec 20, 2022	337.27	344.05	333.33	333.64
6817	NYSE	SAM	Mon, Dec 19, 2022	344.92	345.18	338.79	339.45
6816	NYSE	SAM	Fri, Dec 16, 2022	344.08	347.65	338.30	344.08
6815	NYSE	SAM	Thu, Dec 15, 2022	352.50	352.82	344.24	345.34
6814	NYSE	SAM	Wed, Dec 14, 2022	360.67	364.56	356.10	357.25
6813	NYSE	SAM	Tue, Dec 13, 2022	369.04	372.35	361.80	363.49
6812	NYSE	SAM	Mon, Dec 12, 2022	360.61	362.54	354.21	358.94
6811	NYSE	SAM	Fri, Dec 9, 2022	355.61	362.64	352.61	360.61
6810	NYSE	SAM	Thu, Dec 8, 2022	358.90	364.26	352.68	359.32
6809	NYSE	SAM	Wed, Dec 7, 2022	357.92	367.76	357.92	359.02
6808	NYSE	SAM	Tue, Dec 6, 2022	369.68	369.81	352.09	359.92
6807	NYSE	SAM	Mon, Dec 5, 2022	385.99	385.99	377.89	379.70
6806	NYSE	SAM	Fri, Dec 2, 2022	384.81	392.05	381.31	388.72
6805	NYSE	SAM	Thu, Dec 1, 2022	386.43	391.50	381.78	384.48
6804	NYSE	SAM	Wed, Nov 30, 2022	375.71	385.61	368.61	384.37
6803	NYSE	SAM	Tue, Nov 29, 2022	376.00	376.00	365.95	373.38
6802	NYSE	SAM	Mon, Nov 28, 2022	377.07	382.53	375.00	375.50
6801	NYSE	SAM	Fri, Nov 25, 2022	374.00	377.13	368.70	377.07
6800	NYSE	SAM	Wed, Nov 23, 2022	370.51	376.00	367.16	373.76
6799	NYSE	SAM	Tue, Nov 22, 2022	376.68	377.13	364.55	372.34
6798	NYSE	SAM	Mon, Nov 21, 2022	376.65	379.22	371.64	374.06
6797	NYSE	SAM	Fri, Nov 18, 2022	385.17	385.17	367.11	376.65
6796	NYSE	SAM	Thu, Nov 17, 2022	371.76	380.56	366.88	377.04
6795	NYSE	SAM	Wed, Nov 16, 2022	384.68	385.42	375.75	377.69
6794	NYSE	SAM	Tue, Nov 15, 2022	384.14	391.88	382.01	387.27
6793	NYSE	SAM	Mon, Nov 14, 2022	408.01	408.29	378.30	378.67
6792	NYSE	SAM	Fri, Nov 11, 2022	371.61	420.84	371.61	412.15
6791	NYSE	SAM	Thu, Nov 10, 2022	359.99	371.43	357.51	369.82
6790	NYSE	SAM	Wed, Nov 9, 2022	350.98	357.96	343.99	347.04
6789	NYSE	SAM	Tue, Nov 8, 2022	366.53	369.03	352.02	353.64
6788	NYSE	SAM	Mon, Nov 7, 2022	368.01	373.21	361.00	367.00
6787	NYSE	SAM	Fri, Nov 4, 2022	379.61	383.82	368.82	375.51
6786	NYSE	SAM	Thu, Nov 3, 2022	362.74	373.93	361.74	371.67
6785	NYSE	SAM	Wed, Nov 2, 2022	369.66	381.07	368.27	368.88
6784	NYSE	SAM	Tue, Nov 1, 2022	377.52	377.52	363.60	370.27
6783	NYSE	SAM	Mon, Oct 31, 2022	381.97	384.21	373.01	373.29
6782	NYSE	SAM	Fri, Oct 28, 2022	379.21	387.27	372.14	383.75
6781	NYSE	SAM	Thu, Oct 27, 2022	394.56	397.25	377.62	379.06
6780	NYSE	SAM	Wed, Oct 26, 2022	414.27	417.72	395.05	396.25
6779	NYSE	SAM	Tue, Oct 25, 2022	408.39	416.72	406.28	415.21
6778	NYSE	SAM	Mon, Oct 24, 2022	405.25	422.75	400.94	404.25
6777	NYSE	SAM	Fri, Oct 21, 2022	353.50	405.00	352.00	402.28
6776	NYSE	SAM	Thu, Oct 20, 2022	335.94	343.71	331.15	336.16
6775	NYSE	SAM	Wed, Oct 19, 2022	345.11	346.91	324.58	335.28
6774	NYSE	SAM	Tue, Oct 18, 2022	360.99	367.80	350.05	354.31
6773	NYSE	SAM	Mon, Oct 17, 2022	354.98	364.89	348.77	354.78
6772	NYSE	SAM	Fri, Oct 14, 2022	373.24	373.88	340.62	350.68
6771	NYSE	SAM	Thu, Oct 13, 2022	354.20	371.38	345.00	371.02
6770	NYSE	SAM	Wed, Oct 12, 2022	359.99	369.04	357.00	368.37
6769	NYSE	SAM	Tue, Oct 11, 2022	345.20	364.08	344.10	356.91
6768	NYSE	SAM	Mon, Oct 10, 2022	342.29	351.37	339.71	348.25
6767	NYSE	SAM	Fri, Oct 7, 2022	344.68	346.10	339.17	342.45
6766	NYSE	SAM	Thu, Oct 6, 2022	334.01	349.22	334.01	346.93
6765	NYSE	SAM	Wed, Oct 5, 2022	336.91	342.90	329.68	337.22
6764	NYSE	SAM	Tue, Oct 4, 2022	334.61	341.99	334.61	338.86
6763	NYSE	SAM	Mon, Oct 3, 2022	322.83	331.66	322.83	328.94
6762	NYSE	SAM	Fri, Sep 30, 2022	331.06	336.27	323.38	323.65
6761	NYSE	SAM	Thu, Sep 29, 2022	328.92	333.00	322.50	332.18
6760	NYSE	SAM	Wed, Sep 28, 2022	324.60	335.15	324.60	334.19
6759	NYSE	SAM	Tue, Sep 27, 2022	321.61	330.00	319.48	324.67
6758	NYSE	SAM	Mon, Sep 26, 2022	318.76	326.29	318.37	320.21
6757	NYSE	SAM	Fri, Sep 23, 2022	315.46	317.94	308.79	317.64
6756	NYSE	SAM	Thu, Sep 22, 2022	324.85	325.33	311.77	318.48
6755	NYSE	SAM	Wed, Sep 21, 2022	333.77	335.94	321.62	326.63
6754	NYSE	SAM	Tue, Sep 20, 2022	325.01	334.52	323.25	332.49
6753	NYSE	SAM	Mon, Sep 19, 2022	322.78	329.10	322.78	328.37
6752	NYSE	SAM	Fri, Sep 16, 2022	327.98	330.45	326.38	326.94
6751	NYSE	SAM	Thu, Sep 15, 2022	328.34	337.14	326.39	329.11
6750	NYSE	SAM	Wed, Sep 14, 2022	328.82	331.90	324.59	329.48
6749	NYSE	SAM	Tue, Sep 13, 2022	337.74	338.30	325.07	329.80
6748	NYSE	SAM	Mon, Sep 12, 2022	343.74	348.64	340.78	346.52
6747	NYSE	SAM	Fri, Sep 9, 2022	345.99	349.47	341.16	342.44
6746	NYSE	SAM	Thu, Sep 8, 2022	342.04	348.99	340.42	341.82
6745	NYSE	SAM	Wed, Sep 7, 2022	330.89	347.74	330.89	346.61
6744	NYSE	SAM	Tue, Sep 6, 2022	331.13	339.46	328.57	331.34
6743	NYSE	SAM	Fri, Sep 2, 2022	339.48	346.37	329.70	330.80
6742	NYSE	SAM	Thu, Sep 1, 2022	332.98	338.52	327.40	337.29
6741	NYSE	SAM	Wed, Aug 31, 2022	343.12	343.12	335.13	337.08
6740	NYSE	SAM	Tue, Aug 30, 2022	350.41	350.41	341.00	341.20
6739	NYSE	SAM	Mon, Aug 29, 2022	344.43	352.91	343.00	348.07
6738	NYSE	SAM	Fri, Aug 26, 2022	358.85	360.21	347.20	347.85
6737	NYSE	SAM	Thu, Aug 25, 2022	355.96	361.92	353.00	358.93
6736	NYSE	SAM	Wed, Aug 24, 2022	354.11	358.72	353.50	355.47
6735	NYSE	SAM	Tue, Aug 23, 2022	356.27	357.67	345.38	351.34
6734	NYSE	SAM	Mon, Aug 22, 2022	363.36	366.83	354.82	359.76
6733	NYSE	SAM	Fri, Aug 19, 2022	379.84	379.84	362.80	368.58
6732	NYSE	SAM	Thu, Aug 18, 2022	377.52	382.21	374.13	381.49
6731	NYSE	SAM	Wed, Aug 17, 2022	372.36	381.05	370.10	379.16
6730	NYSE	SAM	Tue, Aug 16, 2022	381.13	383.04	375.48	378.19
6729	NYSE	SAM	Mon, Aug 15, 2022	378.67	384.23	378.67	382.00
6728	NYSE	SAM	Fri, Aug 12, 2022	387.51	387.51	381.19	381.82
6727	NYSE	SAM	Thu, Aug 11, 2022	385.58	394.34	380.25	382.82
6726	NYSE	SAM	Wed, Aug 10, 2022	384.37	392.34	380.14	382.67
6725	NYSE	SAM	Tue, Aug 9, 2022	380.00	382.90	371.22	374.32
6724	NYSE	SAM	Mon, Aug 8, 2022	379.99	394.17	379.64	384.31
6723	NYSE	SAM	Fri, Aug 5, 2022	374.95	378.66	370.13	375.87
6722	NYSE	SAM	Thu, Aug 4, 2022	381.50	382.54	374.97	379.11
6721	NYSE	SAM	Wed, Aug 3, 2022	375.00	382.95	372.39	378.33
6720	NYSE	SAM	Tue, Aug 2, 2022	378.07	378.07	368.24	372.44
6719	NYSE	SAM	Mon, Aug 1, 2022	379.92	383.20	375.54	380.61
6718	NYSE	SAM	Fri, Jul 29, 2022	377.00	383.08	374.33	380.43
6717	NYSE	SAM	Thu, Jul 28, 2022	374.06	377.47	364.77	377.42
6716	NYSE	SAM	Wed, Jul 27, 2022	366.36	372.12	361.58	372.04
6715	NYSE	SAM	Tue, Jul 26, 2022	372.38	375.60	354.17	360.97
6714	NYSE	SAM	Mon, Jul 25, 2022	358.85	377.16	355.38	376.51
6713	NYSE	SAM	Fri, Jul 22, 2022	316.20	358.00	316.20	356.99
6712	NYSE	SAM	Thu, Jul 21, 2022	335.07	344.12	333.60	336.18
6711	NYSE	SAM	Wed, Jul 20, 2022	340.42	343.57	331.37	334.88
6710	NYSE	SAM	Tue, Jul 19, 2022	333.93	340.37	326.76	337.04
6709	NYSE	SAM	Mon, Jul 18, 2022	327.09	339.32	323.04	327.43
6708	NYSE	SAM	Fri, Jul 15, 2022	320.18	324.55	316.06	321.93
6707	NYSE	SAM	Thu, Jul 14, 2022	315.75	320.90	309.81	320.18
6706	NYSE	SAM	Wed, Jul 13, 2022	305.85	322.58	305.85	317.45
6705	NYSE	SAM	Tue, Jul 12, 2022	306.79	326.74	306.79	314.29
6704	NYSE	SAM	Mon, Jul 11, 2022	314.30	317.46	305.21	307.41
6703	NYSE	SAM	Fri, Jul 8, 2022	306.25	325.40	302.94	317.41
6702	NYSE	SAM	Thu, Jul 7, 2022	301.05	307.21	299.26	306.90
6701	NYSE	SAM	Wed, Jul 6, 2022	316.63	318.90	304.56	306.23
6700	NYSE	SAM	Tue, Jul 5, 2022	312.02	317.82	302.21	316.93
6699	NYSE	SAM	Fri, Jul 1, 2022	304.97	316.92	304.97	314.59
6698	NYSE	SAM	Thu, Jun 30, 2022	309.89	309.89	298.36	302.97
6697	NYSE	SAM	Wed, Jun 29, 2022	319.73	322.86	312.34	314.67
6696	NYSE	SAM	Tue, Jun 28, 2022	322.18	328.80	317.20	319.17
6695	NYSE	SAM	Mon, Jun 27, 2022	341.29	341.29	332.29	333.99
6694	NYSE	SAM	Fri, Jun 24, 2022	333.09	344.11	331.65	341.29
6693	NYSE	SAM	Thu, Jun 23, 2022	315.20	331.20	315.20	329.98
6692	NYSE	SAM	Wed, Jun 22, 2022	288.64	314.52	288.64	312.30
6691	NYSE	SAM	Tue, Jun 21, 2022	293.10	305.73	293.07	302.27
6690	NYSE	SAM	Fri, Jun 17, 2022	296.90	298.00	290.47	296.69
6689	NYSE	SAM	Thu, Jun 16, 2022	296.22	296.96	287.00	289.94
6688	NYSE	SAM	Wed, Jun 15, 2022	298.93	305.94	295.06	301.71
6687	NYSE	SAM	Tue, Jun 14, 2022	299.11	303.88	290.87	294.63
6686	NYSE	SAM	Mon, Jun 13, 2022	307.70	309.65	288.99	294.71
6685	NYSE	SAM	Fri, Jun 10, 2022	320.00	323.03	313.69	314.10
6684	NYSE	SAM	Thu, Jun 9, 2022	333.65	333.65	324.26	325.10
6683	NYSE	SAM	Wed, Jun 8, 2022	330.62	340.50	329.97	332.43
6682	NYSE	SAM	Tue, Jun 7, 2022	331.06	336.56	327.49	333.42
6681	NYSE	SAM	Mon, Jun 6, 2022	345.21	348.96	331.81	333.51
6680	NYSE	SAM	Fri, Jun 3, 2022	350.85	354.74	345.95	347.39
6679	NYSE	SAM	Thu, Jun 2, 2022	348.83	355.78	348.06	352.40
6678	NYSE	SAM	Wed, Jun 1, 2022	357.82	358.55	339.41	345.77
6677	NYSE	SAM	Tue, May 31, 2022	355.84	359.03	352.18	355.30
6676	NYSE	SAM	Fri, May 27, 2022	345.21	359.53	345.21	358.26
6675	NYSE	SAM	Thu, May 26, 2022	336.10	347.07	336.10	342.69
6674	NYSE	SAM	Wed, May 25, 2022	323.50	334.97	323.40	333.41
6673	NYSE	SAM	Tue, May 24, 2022	328.92	328.92	315.08	323.12
6672	NYSE	SAM	Mon, May 23, 2022	330.14	332.28	324.68	331.46
6671	NYSE	SAM	Fri, May 20, 2022	331.08	331.81	322.22	329.21
6670	NYSE	SAM	Thu, May 19, 2022	333.42	335.68	323.03	329.17
6669	NYSE	SAM	Wed, May 18, 2022	353.55	353.55	335.93	337.20
6668	NYSE	SAM	Tue, May 17, 2022	358.77	361.21	347.67	356.52
6667	NYSE	SAM	Mon, May 16, 2022	354.06	363.00	351.17	354.50
6666	NYSE	SAM	Fri, May 13, 2022	353.94	361.68	350.83	358.29
6665	NYSE	SAM	Thu, May 12, 2022	336.60	356.71	332.04	347.15
6664	NYSE	SAM	Wed, May 11, 2022	358.51	360.13	337.56	340.03
6663	NYSE	SAM	Tue, May 10, 2022	361.32	361.33	345.35	359.27
6662	NYSE	SAM	Mon, May 9, 2022	368.33	376.88	355.58	358.99
6661	NYSE	SAM	Fri, May 6, 2022	372.32	374.99	359.01	372.39
6660	NYSE	SAM	Thu, May 5, 2022	383.75	383.75	366.08	373.11
6659	NYSE	SAM	Wed, May 4, 2022	382.97	389.07	373.00	388.66
6658	NYSE	SAM	Tue, May 3, 2022	389.83	393.30	379.47	381.22
6657	NYSE	SAM	Mon, May 2, 2022	375.38	395.62	371.84	391.33
6656	NYSE	SAM	Fri, Apr 29, 2022	379.99	383.63	374.09	375.00
6655	NYSE	SAM	Thu, Apr 28, 2022	364.39	378.37	356.17	377.22
6654	NYSE	SAM	Wed, Apr 27, 2022	361.38	379.98	358.54	359.64
6653	NYSE	SAM	Tue, Apr 26, 2022	359.51	366.77	356.70	359.60
6652	NYSE	SAM	Mon, Apr 25, 2022	349.59	358.25	340.79	358.25
6651	NYSE	SAM	Fri, Apr 22, 2022	330.38	366.70	325.53	350.70
6650	NYSE	SAM	Thu, Apr 21, 2022	364.30	366.18	342.99	345.97
6649	NYSE	SAM	Wed, Apr 20, 2022	363.88	369.85	354.10	361.22
6648	NYSE	SAM	Tue, Apr 19, 2022	359.21	372.42	359.21	364.87
6647	NYSE	SAM	Mon, Apr 18, 2022	361.93	365.19	352.03	357.68
6646	NYSE	SAM	Thu, Apr 14, 2022	376.95	376.95	363.68	365.76
6645	NYSE	SAM	Wed, Apr 13, 2022	371.07	379.60	371.07	375.13
6644	NYSE	SAM	Tue, Apr 12, 2022	379.15	392.19	373.61	376.83
6643	NYSE	SAM	Mon, Apr 11, 2022	372.30	383.08	366.60	377.80
6642	NYSE	SAM	Fri, Apr 8, 2022	382.24	386.23	375.62	377.33
6641	NYSE	SAM	Thu, Apr 7, 2022	384.74	387.66	372.09	384.88
6640	NYSE	SAM	Wed, Apr 6, 2022	389.19	389.41	379.47	384.28
6639	NYSE	SAM	Tue, Apr 5, 2022	395.00	395.64	387.33	392.63
6638	NYSE	SAM	Mon, Apr 4, 2022	391.40	404.20	389.06	396.96
6637	NYSE	SAM	Fri, Apr 1, 2022	388.36	391.44	381.31	391.15
6636	NYSE	SAM	Thu, Mar 31, 2022	385.22	392.50	384.16	388.47
6635	NYSE	SAM	Wed, Mar 30, 2022	395.20	395.37	384.67	386.26
6634	NYSE	SAM	Tue, Mar 29, 2022	391.96	401.15	391.27	396.51
6633	NYSE	SAM	Mon, Mar 28, 2022	384.49	387.41	377.85	386.53
6632	NYSE	SAM	Fri, Mar 25, 2022	394.60	395.48	378.88	383.20
6631	NYSE	SAM	Thu, Mar 24, 2022	392.89	392.89	385.19	392.64
6630	NYSE	SAM	Wed, Mar 23, 2022	405.50	405.57	388.05	389.18
6629	NYSE	SAM	Tue, Mar 22, 2022	398.64	409.78	397.97	407.01
6628	NYSE	SAM	Mon, Mar 21, 2022	401.10	405.78	393.88	397.92
6627	NYSE	SAM	Fri, Mar 18, 2022	385.00	402.95	384.49	401.62
6626	NYSE	SAM	Thu, Mar 17, 2022	373.25	388.90	370.43	384.80
6625	NYSE	SAM	Wed, Mar 16, 2022	362.00	373.54	360.30	373.06
6624	NYSE	SAM	Tue, Mar 15, 2022	350.46	359.20	349.33	358.97
6623	NYSE	SAM	Mon, Mar 14, 2022	348.78	354.69	345.31	349.91
6622	NYSE	SAM	Fri, Mar 11, 2022	352.35	353.70	342.74	346.62
6621	NYSE	SAM	Thu, Mar 10, 2022	361.86	361.86	349.55	350.12
6620	NYSE	SAM	Wed, Mar 9, 2022	365.19	369.84	360.01	367.69
6619	NYSE	SAM	Tue, Mar 8, 2022	369.29	371.61	357.29	358.06
6618	NYSE	SAM	Mon, Mar 7, 2022	377.17	381.02	365.82	367.72
6617	NYSE	SAM	Fri, Mar 4, 2022	388.07	391.15	372.70	376.13
6616	NYSE	SAM	Thu, Mar 3, 2022	395.72	398.56	390.01	391.68
6615	NYSE	SAM	Wed, Mar 2, 2022	378.00	395.73	378.00	393.71
6614	NYSE	SAM	Tue, Mar 1, 2022	379.95	402.81	377.72	379.96
6613	NYSE	SAM	Mon, Feb 28, 2022	379.72	384.01	375.50	383.46
6612	NYSE	SAM	Fri, Feb 25, 2022	373.00	385.53	365.01	380.53
6611	NYSE	SAM	Thu, Feb 24, 2022	356.81	375.29	355.87	374.61
6610	NYSE	SAM	Wed, Feb 23, 2022	382.57	386.59	367.03	368.15
6609	NYSE	SAM	Tue, Feb 22, 2022	377.61	392.70	377.00	382.75
6608	NYSE	SAM	Fri, Feb 18, 2022	397.06	399.86	378.14	378.26
6607	NYSE	SAM	Thu, Feb 17, 2022	396.16	426.36	386.19	397.16
6606	NYSE	SAM	Wed, Feb 16, 2022	422.30	422.30	405.19	408.12
6605	NYSE	SAM	Tue, Feb 15, 2022	428.32	431.95	419.96	422.44
6604	NYSE	SAM	Mon, Feb 14, 2022	430.09	432.05	417.32	422.38
6603	NYSE	SAM	Fri, Feb 11, 2022	443.18	445.69	428.00	432.52
6602	NYSE	SAM	Thu, Feb 10, 2022	441.77	451.02	433.24	439.56
6601	NYSE	SAM	Wed, Feb 9, 2022	444.52	454.11	439.78	444.61
6600	NYSE	SAM	Tue, Feb 8, 2022	424.39	445.87	424.39	443.23
6599	NYSE	SAM	Mon, Feb 7, 2022	423.41	429.56	418.85	424.97
6598	NYSE	SAM	Fri, Feb 4, 2022	407.01	422.54	404.50	419.04
6597	NYSE	SAM	Thu, Feb 3, 2022	411.61	420.55	407.00	408.66
6596	NYSE	SAM	Wed, Feb 2, 2022	426.91	426.91	406.82	414.94
6595	NYSE	SAM	Tue, Feb 1, 2022	424.49	426.91	407.52	425.07
6594	NYSE	SAM	Mon, Jan 31, 2022	426.16	428.87	408.23	420.83
6593	NYSE	SAM	Fri, Jan 28, 2022	415.90	427.98	406.68	426.16
6592	NYSE	SAM	Thu, Jan 27, 2022	425.00	434.71	412.29	415.34
6591	NYSE	SAM	Wed, Jan 26, 2022	436.80	439.80	419.15	421.26
6590	NYSE	SAM	Tue, Jan 25, 2022	447.98	447.98	432.99	435.57
6589	NYSE	SAM	Mon, Jan 24, 2022	439.05	452.59	429.15	451.24
6588	NYSE	SAM	Fri, Jan 21, 2022	452.43	457.63	440.90	443.44
6587	NYSE	SAM	Thu, Jan 20, 2022	458.26	468.37	452.43	453.76
6586	NYSE	SAM	Wed, Jan 19, 2022	450.00	470.84	445.76	456.16
6585	NYSE	SAM	Tue, Jan 18, 2022	445.00	452.28	435.56	444.73
6584	NYSE	SAM	Fri, Jan 14, 2022	446.49	460.33	428.13	449.33
6583	NYSE	SAM	Thu, Jan 13, 2022	489.41	495.00	484.56	488.98
6582	NYSE	SAM	Wed, Jan 12, 2022	502.23	505.98	484.39	485.00
6581	NYSE	SAM	Tue, Jan 11, 2022	507.47	511.01	501.09	504.58
6580	NYSE	SAM	Mon, Jan 10, 2022	517.00	519.45	495.67	510.27
6579	NYSE	SAM	Fri, Jan 7, 2022	500.00	535.00	499.30	516.88
6578	NYSE	SAM	Thu, Jan 6, 2022	501.54	513.69	497.76	499.33
6577	NYSE	SAM	Wed, Jan 5, 2022	505.91	514.86	500.06	502.22
6576	NYSE	SAM	Tue, Jan 4, 2022	516.75	519.87	498.63	508.17
6575	NYSE	SAM	Mon, Jan 3, 2022	503.54	520.39	490.46	520.20
6574	NYSE	SAM	Fri, Dec 31, 2021	512.08	515.56	502.44	505.10
6573	NYSE	SAM	Thu, Dec 30, 2021	502.07	517.77	502.07	514.68
6572	NYSE	SAM	Wed, Dec 29, 2021	501.65	508.86	497.79	501.97
6571	NYSE	SAM	Tue, Dec 28, 2021	511.55	511.55	501.33	503.23
6570	NYSE	SAM	Mon, Dec 27, 2021	520.90	526.49	510.94	512.21
6569	NYSE	SAM	Thu, Dec 23, 2021	527.35	527.35	513.02	524.87
6568	NYSE	SAM	Wed, Dec 22, 2021	527.00	529.40	515.51	521.87
6567	NYSE	SAM	Tue, Dec 21, 2021	539.63	543.27	522.72	527.87
6566	NYSE	SAM	Mon, Dec 20, 2021	542.72	547.71	526.96	537.84
6565	NYSE	SAM	Fri, Dec 17, 2021	507.91	531.88	499.76	531.80
6564	NYSE	SAM	Thu, Dec 16, 2021	524.11	531.32	509.05	510.83
6563	NYSE	SAM	Wed, Dec 15, 2021	514.02	527.00	510.22	524.93
6562	NYSE	SAM	Tue, Dec 14, 2021	529.89	531.00	510.22	518.50
6561	NYSE	SAM	Mon, Dec 13, 2021	510.00	535.75	504.28	532.27
6560	NYSE	SAM	Fri, Dec 10, 2021	510.10	518.18	508.00	511.05
6559	NYSE	SAM	Thu, Dec 9, 2021	506.03	511.66	499.63	508.05
6558	NYSE	SAM	Wed, Dec 8, 2021	494.65	506.59	489.00	503.42
6557	NYSE	SAM	Tue, Dec 7, 2021	495.38	505.33	489.93	497.06
6556	NYSE	SAM	Mon, Dec 6, 2021	473.20	500.90	460.50	492.26
6555	NYSE	SAM	Fri, Dec 3, 2021	459.65	460.56	447.64	460.40
6554	NYSE	SAM	Thu, Dec 2, 2021	439.50	460.99	439.50	460.85
6553	NYSE	SAM	Wed, Dec 1, 2021	453.86	464.09	438.23	438.31
6552	NYSE	SAM	Tue, Nov 30, 2021	435.67	459.73	435.12	451.17
6551	NYSE	SAM	Mon, Nov 29, 2021	460.06	460.06	435.12	442.37
6550	NYSE	SAM	Fri, Nov 26, 2021	456.51	463.14	448.03	454.64
6549	NYSE	SAM	Wed, Nov 24, 2021	460.27	471.66	454.10	464.33
6548	NYSE	SAM	Tue, Nov 23, 2021	455.47	463.24	449.50	460.27
6547	NYSE	SAM	Mon, Nov 22, 2021	465.70	470.57	454.08	458.94
6546	NYSE	SAM	Fri, Nov 19, 2021	468.94	478.17	462.86	464.75
6545	NYSE	SAM	Thu, Nov 18, 2021	484.32	484.32	468.90	472.20
6544	NYSE	SAM	Wed, Nov 17, 2021	486.06	486.87	479.29	483.24
6543	NYSE	SAM	Tue, Nov 16, 2021	472.14	491.94	471.30	485.93
6542	NYSE	SAM	Mon, Nov 15, 2021	480.00	480.00	468.35	472.99
6541	NYSE	SAM	Fri, Nov 12, 2021	471.77	485.57	465.01	479.65
6540	NYSE	SAM	Thu, Nov 11, 2021	472.72	473.18	463.26	468.32
6539	NYSE	SAM	Wed, Nov 10, 2021	487.13	487.13	467.13	470.46
6538	NYSE	SAM	Tue, Nov 9, 2021	491.14	492.53	483.92	484.97
6537	NYSE	SAM	Mon, Nov 8, 2021	500.57	500.57	486.47	491.64
6536	NYSE	SAM	Fri, Nov 5, 2021	501.99	507.39	496.89	502.71
6535	NYSE	SAM	Thu, Nov 4, 2021	503.20	507.73	492.60	505.20
6534	NYSE	SAM	Wed, Nov 3, 2021	495.15	511.00	493.94	507.73
6533	NYSE	SAM	Tue, Nov 2, 2021	505.05	505.05	486.97	496.62
6532	NYSE	SAM	Mon, Nov 1, 2021	491.68	506.31	490.00	505.05
6531	NYSE	SAM	Fri, Oct 29, 2021	494.59	502.54	490.28	492.48
6530	NYSE	SAM	Thu, Oct 28, 2021	486.66	497.30	483.71	496.61
6529	NYSE	SAM	Wed, Oct 27, 2021	502.85	503.11	479.80	485.10
6528	NYSE	SAM	Tue, Oct 26, 2021	507.50	516.51	491.88	500.14
6527	NYSE	SAM	Mon, Oct 25, 2021	521.58	529.41	503.76	506.38
6526	NYSE	SAM	Fri, Oct 22, 2021	496.00	538.20	493.05	525.64
6525	NYSE	SAM	Thu, Oct 21, 2021	512.50	519.49	504.10	517.22
6524	NYSE	SAM	Wed, Oct 20, 2021	512.97	528.63	509.88	511.52
6523	NYSE	SAM	Tue, Oct 19, 2021	509.00	513.01	506.00	510.27
6522	NYSE	SAM	Mon, Oct 18, 2021	507.22	517.49	507.01	507.01
6521	NYSE	SAM	Fri, Oct 15, 2021	525.19	530.35	506.33	511.36
6520	NYSE	SAM	Thu, Oct 14, 2021	524.30	535.25	524.30	525.19
6519	NYSE	SAM	Wed, Oct 13, 2021	525.10	531.77	521.45	524.52
6518	NYSE	SAM	Tue, Oct 12, 2021	539.70	542.95	519.65	522.69
6517	NYSE	SAM	Mon, Oct 11, 2021	540.26	547.26	535.59	536.36
6516	NYSE	SAM	Fri, Oct 8, 2021	547.69	551.02	533.23	537.81
6515	NYSE	SAM	Thu, Oct 7, 2021	525.50	556.68	525.50	545.00
6514	NYSE	SAM	Wed, Oct 6, 2021	505.28	525.50	501.84	525.50
6513	NYSE	SAM	Tue, Oct 5, 2021	505.18	509.78	497.62	507.56
6512	NYSE	SAM	Mon, Oct 4, 2021	507.45	508.99	496.86	503.77
6511	NYSE	SAM	Fri, Oct 1, 2021	509.75	516.85	501.14	508.94
6510	NYSE	SAM	Thu, Sep 30, 2021	516.45	526.09	508.41	509.75
6509	NYSE	SAM	Wed, Sep 29, 2021	515.00	515.57	503.32	513.99
6508	NYSE	SAM	Tue, Sep 28, 2021	523.23	526.77	510.41	517.40
6507	NYSE	SAM	Mon, Sep 27, 2021	515.23	532.12	514.97	523.90
6506	NYSE	SAM	Fri, Sep 24, 2021	527.23	527.23	514.06	514.59
6505	NYSE	SAM	Thu, Sep 23, 2021	519.88	528.65	515.16	525.69
6504	NYSE	SAM	Wed, Sep 22, 2021	522.14	530.44	517.30	522.35
6503	NYSE	SAM	Tue, Sep 21, 2021	524.35	532.08	515.71	520.84
6502	NYSE	SAM	Mon, Sep 20, 2021	511.08	527.71	508.50	524.36
6501	NYSE	SAM	Fri, Sep 17, 2021	527.99	528.50	516.24	517.06
6500	NYSE	SAM	Thu, Sep 16, 2021	528.24	535.01	514.83	527.15
6499	NYSE	SAM	Wed, Sep 15, 2021	528.27	539.04	522.24	530.40
6498	NYSE	SAM	Tue, Sep 14, 2021	545.00	548.86	526.55	531.01
6497	NYSE	SAM	Mon, Sep 13, 2021	545.40	563.64	540.41	543.71
6496	NYSE	SAM	Fri, Sep 10, 2021	539.28	546.29	525.01	542.82
6495	NYSE	SAM	Thu, Sep 9, 2021	515.00	545.58	510.25	538.31
6494	NYSE	SAM	Wed, Sep 8, 2021	556.65	569.25	555.79	559.40
6493	NYSE	SAM	Tue, Sep 7, 2021	566.06	569.39	551.47	559.87
6492	NYSE	SAM	Fri, Sep 3, 2021	561.00	568.19	555.00	562.51
6491	NYSE	SAM	Thu, Sep 2, 2021	571.00	573.00	561.25	562.39
6490	NYSE	SAM	Wed, Sep 1, 2021	576.26	585.51	569.38	570.78
6489	NYSE	SAM	Tue, Aug 31, 2021	582.51	582.51	564.00	570.21
6488	NYSE	SAM	Mon, Aug 30, 2021	585.00	589.74	575.59	576.72
6487	NYSE	SAM	Fri, Aug 27, 2021	586.01	597.90	580.03	585.11
6486	NYSE	SAM	Thu, Aug 26, 2021	591.52	596.37	574.50	586.19
6485	NYSE	SAM	Wed, Aug 25, 2021	585.36	587.21	562.11	586.62
6484	NYSE	SAM	Tue, Aug 24, 2021	604.99	611.89	589.14	608.11
6483	NYSE	SAM	Mon, Aug 23, 2021	591.00	608.98	588.81	605.06
6482	NYSE	SAM	Fri, Aug 20, 2021	596.13	605.95	584.60	588.12
6481	NYSE	SAM	Thu, Aug 19, 2021	604.72	607.87	593.48	597.86
6480	NYSE	SAM	Wed, Aug 18, 2021	630.11	631.00	603.33	604.83
6479	NYSE	SAM	Tue, Aug 17, 2021	622.42	633.51	616.75	627.99
6478	NYSE	SAM	Mon, Aug 16, 2021	631.00	638.98	618.84	626.64
6477	NYSE	SAM	Fri, Aug 13, 2021	640.21	651.34	632.39	633.86
6476	NYSE	SAM	Thu, Aug 12, 2021	652.83	654.00	634.30	640.00
6475	NYSE	SAM	Wed, Aug 11, 2021	670.00	670.00	645.35	649.59
6474	NYSE	SAM	Tue, Aug 10, 2021	697.56	697.56	660.06	663.27
6473	NYSE	SAM	Mon, Aug 9, 2021	662.51	690.35	659.31	684.52
6472	NYSE	SAM	Fri, Aug 6, 2021	657.08	666.20	653.86	656.72
6471	NYSE	SAM	Thu, Aug 5, 2021	661.29	666.99	653.57	656.03
6470	NYSE	SAM	Wed, Aug 4, 2021	676.00	694.77	659.71	660.21
6469	NYSE	SAM	Tue, Aug 3, 2021	716.89	716.89	675.06	678.09
6468	NYSE	SAM	Mon, Aug 2, 2021	710.00	718.16	706.05	715.87
6467	NYSE	SAM	Fri, Jul 30, 2021	702.94	712.73	695.80	710.00
6466	NYSE	SAM	Thu, Jul 29, 2021	718.65	728.01	701.50	705.56
6465	NYSE	SAM	Wed, Jul 28, 2021	715.37	731.70	707.26	717.17
6464	NYSE	SAM	Tue, Jul 27, 2021	723.21	731.58	709.01	716.40
6463	NYSE	SAM	Mon, Jul 26, 2021	705.00	740.00	687.10	726.62
6462	NYSE	SAM	Fri, Jul 23, 2021	725.00	745.00	693.21	701.00
6461	NYSE	SAM	Thu, Jul 22, 2021	936.00	960.99	920.67	947.54
6460	NYSE	SAM	Wed, Jul 21, 2021	940.63	960.20	923.92	930.00
6459	NYSE	SAM	Tue, Jul 20, 2021	958.72	959.62	923.24	936.43
6458	NYSE	SAM	Mon, Jul 19, 2021	910.40	955.00	902.50	951.50
6457	NYSE	SAM	Fri, Jul 16, 2021	935.00	954.58	922.25	925.09
6456	NYSE	SAM	Thu, Jul 15, 2021	918.27	957.93	913.70	930.86
6455	NYSE	SAM	Wed, Jul 14, 2021	946.68	946.68	902.88	919.55
6454	NYSE	SAM	Tue, Jul 13, 2021	975.91	980.35	936.84	940.70
6453	NYSE	SAM	Mon, Jul 12, 2021	969.56	990.40	963.32	979.41
6452	NYSE	SAM	Fri, Jul 9, 2021	958.71	975.49	950.90	973.58
6451	NYSE	SAM	Thu, Jul 8, 2021	939.97	988.05	934.42	964.73
6450	NYSE	SAM	Wed, Jul 7, 2021	958.00	972.79	939.97	959.00
6449	NYSE	SAM	Tue, Jul 6, 2021	965.25	965.25	925.00	927.92
6448	NYSE	SAM	Fri, Jul 2, 2021	974.00	974.02	935.03	953.85
6447	NYSE	SAM	Thu, Jul 1, 2021	1012.63	1017.32	963.16	966.48
6446	NYSE	SAM	Wed, Jun 30, 2021	1034.54	1048.99	1015.13	1020.80
6445	NYSE	SAM	Tue, Jun 29, 2021	1037.50	1039.71	1017.79	1034.57
6444	NYSE	SAM	Mon, Jun 28, 2021	1037.39	1059.04	1027.40	1037.77
6443	NYSE	SAM	Fri, Jun 25, 2021	1027.98	1038.29	1013.50	1035.22
6442	NYSE	SAM	Thu, Jun 24, 2021	1014.93	1020.00	1006.09	1019.62
6441	NYSE	SAM	Wed, Jun 23, 2021	1003.52	1017.35	996.07	1010.02
6440	NYSE	SAM	Tue, Jun 22, 2021	991.86	1008.27	985.36	1004.24
6439	NYSE	SAM	Mon, Jun 21, 2021	985.49	998.03	977.32	986.08
6438	NYSE	SAM	Fri, Jun 18, 2021	967.40	989.61	963.71	970.08
6437	NYSE	SAM	Thu, Jun 17, 2021	985.12	997.71	966.26	970.14
6436	NYSE	SAM	Wed, Jun 16, 2021	1000.00	1018.00	992.29	995.00
6435	NYSE	SAM	Tue, Jun 15, 2021	1023.44	1034.09	1002.20	1007.78
6434	NYSE	SAM	Mon, Jun 14, 2021	1029.53	1037.40	1017.16	1021.88
6433	NYSE	SAM	Fri, Jun 11, 2021	1029.03	1044.74	1021.83	1028.96
6432	NYSE	SAM	Thu, Jun 10, 2021	1040.56	1052.78	1025.64	1028.49
6431	NYSE	SAM	Wed, Jun 9, 2021	1097.64	1097.64	1036.22	1038.51
6430	NYSE	SAM	Tue, Jun 8, 2021	1089.89	1103.29	1081.44	1092.02
6429	NYSE	SAM	Mon, Jun 7, 2021	1100.21	1104.09	1063.03	1089.89
6428	NYSE	SAM	Fri, Jun 4, 2021	1107.21	1118.96	1095.75	1106.29
6427	NYSE	SAM	Thu, Jun 3, 2021	1054.54	1104.09	1047.97	1099.00
6426	NYSE	SAM	Wed, Jun 2, 2021	1055.17	1074.48	1038.27	1066.90
6425	NYSE	SAM	Tue, Jun 1, 2021	1051.94	1068.47	1032.62	1063.01
6424	NYSE	SAM	Fri, May 28, 2021	1044.24	1072.54	1039.83	1058.16
6423	NYSE	SAM	Thu, May 27, 2021	1110.76	1133.80	1030.45	1030.45
6422	NYSE	SAM	Wed, May 26, 2021	1096.70	1117.02	1081.28	1105.94
6421	NYSE	SAM	Tue, May 25, 2021	1079.17	1107.65	1055.45	1096.70
6420	NYSE	SAM	Mon, May 24, 2021	1048.97	1066.12	1046.20	1052.36
6419	NYSE	SAM	Fri, May 21, 2021	1062.93	1067.00	1041.12	1045.39
6418	NYSE	SAM	Thu, May 20, 2021	1058.16	1080.71	1046.88	1047.85
6417	NYSE	SAM	Wed, May 19, 2021	1044.77	1062.86	1031.22	1049.00
6416	NYSE	SAM	Tue, May 18, 2021	1121.00	1127.03	1057.47	1061.71
6415	NYSE	SAM	Mon, May 17, 2021	1110.00	1128.46	1102.24	1121.03
6414	NYSE	SAM	Fri, May 14, 2021	1077.24	1112.12	1074.03	1108.42
6413	NYSE	SAM	Thu, May 13, 2021	1062.36	1085.50	1042.23	1067.16
6412	NYSE	SAM	Wed, May 12, 2021	1087.42	1120.23	1042.26	1054.22
6411	NYSE	SAM	Tue, May 11, 2021	1109.73	1124.24	1078.25	1083.90
6410	NYSE	SAM	Mon, May 10, 2021	1113.00	1144.62	1098.43	1136.88
6409	NYSE	SAM	Fri, May 7, 2021	1115.51	1133.22	1104.07	1115.15
6408	NYSE	SAM	Thu, May 6, 2021	1112.46	1118.67	1084.03	1109.74
6407	NYSE	SAM	Wed, May 5, 2021	1136.00	1118.45	1098.66	1099.20
6406	NYSE	SAM	Tue, May 4, 2021	1182.34	1182.34	1100.39	1131.14
6405	NYSE	SAM	Mon, May 3, 2021	1221.00	1231.85	1189.72	1191.08
6404	NYSE	SAM	Fri, Apr 30, 2021	1203.44	1219.36	1198.15	1216.49
6403	NYSE	SAM	Thu, Apr 29, 2021	1210.88	1218.47	1187.66	1210.19
6402	NYSE	SAM	Wed, Apr 28, 2021	1225.86	1232.98	1198.29	1210.23
6401	NYSE	SAM	Tue, Apr 27, 2021	1219.86	1231.66	1185.13	1215.42
6400	NYSE	SAM	Mon, Apr 26, 2021	1266.67	1273.32	1213.87	1233.99
6399	NYSE	SAM	Fri, Apr 23, 2021	1338.00	1349.98	1246.00	1283.90
6398	NYSE	SAM	Thu, Apr 22, 2021	1265.00	1283.18	1222.05	1246.00
6397	NYSE	SAM	Wed, Apr 21, 2021	1318.17	1319.34	1228.94	1255.22
6396	NYSE	SAM	Tue, Apr 20, 2021	1292.62	1315.38	1261.31	1306.45
6395	NYSE	SAM	Mon, Apr 19, 2021	1295.60	1308.03	1268.58	1287.69
6394	NYSE	SAM	Fri, Apr 16, 2021	1301.19	1306.21	1283.33	1294.93
6393	NYSE	SAM	Thu, Apr 15, 2021	1260.00	1298.62	1253.92	1290.89
6392	NYSE	SAM	Wed, Apr 14, 2021	1270.00	1270.00	1241.19	1252.55
6391	NYSE	SAM	Tue, Apr 13, 2021	1264.99	1277.38	1260.09	1267.02
6390	NYSE	SAM	Mon, Apr 12, 2021	1244.36	1262.46	1225.01	1259.88
6389	NYSE	SAM	Fri, Apr 9, 2021	1276.05	1283.19	1234.17	1253.10
6388	NYSE	SAM	Thu, Apr 8, 2021	1246.78	1280.11	1234.58	1270.11
6387	NYSE	SAM	Wed, Apr 7, 2021	1221.01	1244.58	1218.03	1235.34
6386	NYSE	SAM	Tue, Apr 6, 2021	1220.32	1241.43	1202.75	1225.30
6385	NYSE	SAM	Mon, Apr 5, 2021	1190.61	1218.87	1165.18	1211.08
6384	NYSE	SAM	Thu, Apr 1, 2021	1226.41	1233.70	1179.95	1184.68
6383	NYSE	SAM	Wed, Mar 31, 2021	1206.53	1256.04	1201.90	1206.28
6382	NYSE	SAM	Tue, Mar 30, 2021	1166.00	1206.56	1142.40	1195.67
6381	NYSE	SAM	Mon, Mar 29, 2021	1163.14	1229.13	1154.68	1166.02
6380	NYSE	SAM	Fri, Mar 26, 2021	1096.20	1164.87	1089.34	1159.99
6379	NYSE	SAM	Thu, Mar 25, 2021	1036.00	1082.00	1023.79	1077.36
6378	NYSE	SAM	Wed, Mar 24, 2021	1061.66	1069.71	1040.71	1050.97
6377	NYSE	SAM	Tue, Mar 23, 2021	1067.48	1074.40	1050.17	1063.27
6376	NYSE	SAM	Mon, Mar 22, 2021	1095.46	1116.73	1060.50	1070.67
6375	NYSE	SAM	Fri, Mar 19, 2021	1068.48	1121.14	1056.23	1105.74
6374	NYSE	SAM	Thu, Mar 18, 2021	1105.33	1105.33	1059.37	1060.00
6373	NYSE	SAM	Wed, Mar 17, 2021	1111.04	1124.54	1091.73	1101.34
6372	NYSE	SAM	Tue, Mar 16, 2021	1111.95	1114.56	1090.28	1103.35
6371	NYSE	SAM	Mon, Mar 15, 2021	1099.99	1111.45	1076.03	1108.89
6370	NYSE	SAM	Fri, Mar 12, 2021	1128.00	1128.00	1077.52	1086.01
6369	NYSE	SAM	Thu, Mar 11, 2021	1116.37	1126.49	1087.61	1117.76
6368	NYSE	SAM	Wed, Mar 10, 2021	1111.18	1161.82	1097.17	1100.95
6367	NYSE	SAM	Tue, Mar 9, 2021	1108.00	1135.53	1098.25	1106.83
6366	NYSE	SAM	Mon, Mar 8, 2021	1078.76	1103.47	1073.47	1074.97
6365	NYSE	SAM	Fri, Mar 5, 2021	1041.00	1089.08	1031.99	1088.32
6364	NYSE	SAM	Thu, Mar 4, 2021	1016.39	1041.72	980.47	1030.81
6363	NYSE	SAM	Wed, Mar 3, 2021	1060.00	1070.97	1020.14	1022.67
6362	NYSE	SAM	Tue, Mar 2, 2021	1092.21	1103.49	1063.47	1066.98
6361	NYSE	SAM	Mon, Mar 1, 2021	1049.19	1108.52	1045.89	1094.48
6360	NYSE	SAM	Fri, Feb 26, 2021	1040.18	1051.66	1006.74	1028.71
6359	NYSE	SAM	Thu, Feb 25, 2021	1078.80	1094.98	1023.24	1035.19
6358	NYSE	SAM	Wed, Feb 24, 2021	1044.34	1083.23	1015.87	1081.36
6357	NYSE	SAM	Tue, Feb 23, 2021	1011.09	1050.00	971.16	1042.82
6356	NYSE	SAM	Mon, Feb 22, 2021	1090.00	1098.96	1023.27	1029.90
6355	NYSE	SAM	Fri, Feb 19, 2021	1122.13	1150.56	1110.40	1113.13
6354	NYSE	SAM	Thu, Feb 18, 2021	1098.84	1148.04	1088.50	1116.87
6353	NYSE	SAM	Wed, Feb 17, 2021	1169.47	1236.57	1135.24	1213.62
6352	NYSE	SAM	Tue, Feb 16, 2021	1176.00	1182.51	1158.68	1166.71
6351	NYSE	SAM	Fri, Feb 12, 2021	1134.58	1174.04	1116.97	1167.13
6350	NYSE	SAM	Thu, Feb 11, 2021	1132.90	1137.10	1116.59	1124.96
6349	NYSE	SAM	Wed, Feb 10, 2021	1145.33	1161.47	1111.00	1128.32
6348	NYSE	SAM	Tue, Feb 9, 2021	1157.27	1171.46	1136.73	1146.98
6347	NYSE	SAM	Mon, Feb 8, 2021	1140.22	1180.00	1140.22	1151.38
6346	NYSE	SAM	Fri, Feb 5, 2021	1085.47	1126.38	1085.47	1123.33
6345	NYSE	SAM	Thu, Feb 4, 2021	1068.04	1084.28	1063.55	1081.84
6344	NYSE	SAM	Wed, Feb 3, 2021	1070.00	1087.63	1025.41	1067.00
6343	NYSE	SAM	Tue, Feb 2, 2021	984.32	1079.97	979.83	1073.39
6342	NYSE	SAM	Mon, Feb 1, 2021	933.70	980.00	928.61	974.65
6341	NYSE	SAM	Fri, Jan 29, 2021	930.00	933.89	902.00	916.89
6340	NYSE	SAM	Thu, Jan 28, 2021	912.84	929.03	905.92	925.33
6339	NYSE	SAM	Wed, Jan 27, 2021	971.92	996.39	901.73	912.81
6338	NYSE	SAM	Tue, Jan 26, 2021	953.22	976.39	940.57	974.00
6337	NYSE	SAM	Mon, Jan 25, 2021	935.31	970.36	935.10	947.30
6336	NYSE	SAM	Fri, Jan 22, 2021	915.24	930.96	913.56	930.19
6335	NYSE	SAM	Thu, Jan 21, 2021	917.99	926.50	914.00	920.01
6334	NYSE	SAM	Wed, Jan 20, 2021	925.58	930.93	911.73	922.53
6333	NYSE	SAM	Tue, Jan 19, 2021	907.00	921.78	903.82	917.79
6332	NYSE	SAM	Fri, Jan 15, 2021	910.00	911.34	899.39	907.22
6331	NYSE	SAM	Thu, Jan 14, 2021	923.30	925.33	907.78	910.71
6330	NYSE	SAM	Wed, Jan 13, 2021	900.00	928.75	885.35	923.43
6329	NYSE	SAM	Tue, Jan 12, 2021	941.87	941.87	905.00	918.65
6328	NYSE	SAM	Mon, Jan 11, 2021	985.00	994.37	930.03	933.79
6327	NYSE	SAM	Fri, Jan 8, 2021	1007.21	1021.57	984.12	1000.49
6326	NYSE	SAM	Thu, Jan 7, 2021	974.06	1005.93	974.06	1004.86
6325	NYSE	SAM	Wed, Jan 6, 2021	968.91	998.73	968.91	972.73
6324	NYSE	SAM	Tue, Jan 5, 2021	954.98	979.00	930.00	969.22
6323	NYSE	SAM	Mon, Jan 4, 2021	991.14	994.55	937.44	952.28
6322	NYSE	SAM	Thu, Dec 31, 2020	997.09	1000.96	982.35	994.29
6321	NYSE	SAM	Wed, Dec 30, 2020	989.93	1003.69	982.50	997.41
6320	NYSE	SAM	Tue, Dec 29, 2020	1001.95	1001.95	973.72	978.70
6319	NYSE	SAM	Mon, Dec 28, 2020	1019.19	1019.19	985.00	992.23
6318	NYSE	SAM	Thu, Dec 24, 2020	1020.00	1027.53	1006.74	1014.93
6317	NYSE	SAM	Wed, Dec 23, 2020	1028.00	1064.74	1005.60	1024.04
6316	NYSE	SAM	Tue, Dec 22, 2020	964.74	1030.95	963.53	1023.06
6315	NYSE	SAM	Mon, Dec 21, 2020	958.43	965.66	948.33	964.78
6314	NYSE	SAM	Fri, Dec 18, 2020	966.69	968.02	955.15	964.53
6313	NYSE	SAM	Thu, Dec 17, 2020	954.58	978.65	951.63	958.37
6312	NYSE	SAM	Wed, Dec 16, 2020	936.00	954.66	926.06	954.50
6311	NYSE	SAM	Tue, Dec 15, 2020	927.00	944.19	925.00	930.40
6310	NYSE	SAM	Mon, Dec 14, 2020	944.07	949.94	923.57	927.44
6309	NYSE	SAM	Fri, Dec 11, 2020	949.00	950.24	936.10	940.17
6308	NYSE	SAM	Thu, Dec 10, 2020	936.24	950.00	929.61	949.00
6307	NYSE	SAM	Wed, Dec 9, 2020	945.04	949.86	922.42	936.23
6306	NYSE	SAM	Tue, Dec 8, 2020	927.36	947.15	924.51	940.01
6305	NYSE	SAM	Mon, Dec 7, 2020	934.87	947.98	927.03	937.37
6304	NYSE	SAM	Fri, Dec 4, 2020	933.06	938.03	920.00	934.98
6303	NYSE	SAM	Thu, Dec 3, 2020	925.90	946.97	920.96	932.48
6302	NYSE	SAM	Wed, Dec 2, 2020	963.12	963.12	909.11	920.88
6301	NYSE	SAM	Tue, Dec 1, 2020	940.27	967.90	930.00	966.53
6300	NYSE	SAM	Mon, Nov 30, 2020	906.95	931.53	873.00	930.84
6299	NYSE	SAM	Fri, Nov 27, 2020	905.61	909.16	895.94	901.64
6298	NYSE	SAM	Wed, Nov 25, 2020	902.50	921.63	894.82	903.38
6297	NYSE	SAM	Tue, Nov 24, 2020	930.00	931.63	886.92	894.27
6296	NYSE	SAM	Mon, Nov 23, 2020	950.00	950.00	927.17	930.45
6295	NYSE	SAM	Fri, Nov 20, 2020	936.98	957.04	930.93	938.30
6294	NYSE	SAM	Thu, Nov 19, 2020	919.10	938.59	916.44	930.37
6293	NYSE	SAM	Wed, Nov 18, 2020	961.10	964.45	911.81	918.84
6292	NYSE	SAM	Tue, Nov 17, 2020	943.28	974.70	931.06	963.45
6291	NYSE	SAM	Mon, Nov 16, 2020	937.53	949.39	896.93	946.22
6290	NYSE	SAM	Fri, Nov 13, 2020	964.99	964.99	924.36	937.53
6289	NYSE	SAM	Thu, Nov 12, 2020	957.95	982.26	939.53	955.01
6288	NYSE	SAM	Wed, Nov 11, 2020	925.00	961.13	918.08	958.40
6287	NYSE	SAM	Tue, Nov 10, 2020	929.67	941.00	872.33	917.64
6286	NYSE	SAM	Mon, Nov 9, 2020	1070.25	1073.25	946.46	949.60
6285	NYSE	SAM	Fri, Nov 6, 2020	1033.29	1070.74	1023.68	1062.00
6284	NYSE	SAM	Thu, Nov 5, 2020	1048.74	1048.74	1013.66	1025.24
6283	NYSE	SAM	Wed, Nov 4, 2020	1025.52	1047.51	1010.49	1024.68
6282	NYSE	SAM	Tue, Nov 3, 2020	1037.66	1046.02	982.67	1003.80
6281	NYSE	SAM	Mon, Nov 2, 2020	1043.79	1063.85	1035.00	1038.74
6280	NYSE	SAM	Fri, Oct 30, 2020	1047.73	1049.34	1025.00	1039.18
6279	NYSE	SAM	Thu, Oct 29, 2020	1067.65	1071.07	1050.00	1057.15
6278	NYSE	SAM	Wed, Oct 28, 2020	1054.07	1066.06	1029.53	1060.36
6277	NYSE	SAM	Tue, Oct 27, 2020	1050.00	1080.78	1034.14	1076.57
6276	NYSE	SAM	Mon, Oct 26, 2020	1080.79	1084.01	1025.00	1047.57
6275	NYSE	SAM	Fri, Oct 23, 2020	1009.00	1092.80	1000.01	1091.10
6274	NYSE	SAM	Thu, Oct 22, 2020	915.97	931.85	900.00	918.08
6273	NYSE	SAM	Wed, Oct 21, 2020	920.09	934.09	908.00	911.07
6272	NYSE	SAM	Tue, Oct 20, 2020	931.00	937.42	913.88	914.00
6271	NYSE	SAM	Mon, Oct 19, 2020	948.75	952.50	924.02	931.26
6270	NYSE	SAM	Fri, Oct 16, 2020	955.00	955.72	926.73	946.84
6269	NYSE	SAM	Thu, Oct 15, 2020	961.15	961.15	938.35	947.21
6268	NYSE	SAM	Wed, Oct 14, 2020	974.32	986.78	954.96	964.81
6267	NYSE	SAM	Tue, Oct 13, 2020	950.00	974.55	949.38	973.31
6266	NYSE	SAM	Mon, Oct 12, 2020	918.00	950.00	918.00	947.19
6265	NYSE	SAM	Fri, Oct 9, 2020	926.01	929.66	913.45	918.19
6264	NYSE	SAM	Thu, Oct 8, 2020	922.60	923.32	909.63	920.01
6263	NYSE	SAM	Wed, Oct 7, 2020	895.20	926.03	895.20	914.00
6262	NYSE	SAM	Tue, Oct 6, 2020	884.92	905.29	884.00	895.60
6261	NYSE	SAM	Mon, Oct 5, 2020	880.74	902.61	875.28	882.67
6260	NYSE	SAM	Fri, Oct 2, 2020	865.85	882.31	865.85	880.10
6259	NYSE	SAM	Thu, Oct 1, 2020	883.00	884.91	868.23	873.42
6258	NYSE	SAM	Wed, Sep 30, 2020	885.34	887.92	877.54	883.36
6257	NYSE	SAM	Tue, Sep 29, 2020	895.71	903.43	876.41	880.42
6256	NYSE	SAM	Mon, Sep 28, 2020	880.39	910.26	880.39	899.91
6255	NYSE	SAM	Fri, Sep 25, 2020	868.11	886.23	856.30	875.77
6254	NYSE	SAM	Thu, Sep 24, 2020	891.70	891.70	859.64	868.68
6253	NYSE	SAM	Wed, Sep 23, 2020	918.51	935.52	891.73	895.63
6252	NYSE	SAM	Tue, Sep 22, 2020	886.00	913.95	875.68	912.86
6251	NYSE	SAM	Mon, Sep 21, 2020	875.00	885.00	856.06	879.27
6250	NYSE	SAM	Fri, Sep 18, 2020	884.72	888.52	838.05	877.36
6249	NYSE	SAM	Thu, Sep 17, 2020	849.93	884.67	846.87	879.46
6248	NYSE	SAM	Wed, Sep 16, 2020	874.96	884.91	856.34	857.81
6247	NYSE	SAM	Tue, Sep 15, 2020	870.08	877.91	851.48	874.38
6246	NYSE	SAM	Mon, Sep 14, 2020	851.29	877.80	850.00	865.75
6245	NYSE	SAM	Fri, Sep 11, 2020	834.74	852.91	820.72	851.51
6244	NYSE	SAM	Thu, Sep 10, 2020	810.00	849.50	801.00	831.18
6243	NYSE	SAM	Wed, Sep 9, 2020	802.43	806.40	794.74	801.12
6242	NYSE	SAM	Tue, Sep 8, 2020	799.23	803.67	779.76	791.09
6241	NYSE	SAM	Fri, Sep 4, 2020	813.27	815.12	756.86	810.39
6240	NYSE	SAM	Thu, Sep 3, 2020	855.11	855.11	800.00	813.27
6239	NYSE	SAM	Wed, Sep 2, 2020	887.49	888.00	851.86	855.11
6238	NYSE	SAM	Tue, Sep 1, 2020	884.15	888.20	874.89	880.49
6237	NYSE	SAM	Mon, Aug 31, 2020	881.39	889.37	869.00	881.98
6236	NYSE	SAM	Fri, Aug 28, 2020	889.33	890.31	873.62	878.43
6235	NYSE	SAM	Thu, Aug 27, 2020	890.00	896.07	880.37	889.23
6234	NYSE	SAM	Wed, Aug 26, 2020	875.00	886.37	871.31	881.80
6233	NYSE	SAM	Tue, Aug 25, 2020	894.44	894.44	869.88	875.68
6232	NYSE	SAM	Mon, Aug 24, 2020	889.29	897.50	871.35	891.87
6231	NYSE	SAM	Fri, Aug 21, 2020	857.00	883.25	857.00	883.25
6230	NYSE	SAM	Thu, Aug 20, 2020	840.28	860.72	840.28	852.60
6229	NYSE	SAM	Wed, Aug 19, 2020	840.70	860.77	838.21	845.33
6228	NYSE	SAM	Tue, Aug 18, 2020	835.76	847.68	829.66	843.31
6227	NYSE	SAM	Mon, Aug 17, 2020	841.15	845.73	828.92	835.02
6226	NYSE	SAM	Fri, Aug 14, 2020	849.00	851.20	804.32	817.09
6225	NYSE	SAM	Thu, Aug 13, 2020	820.48	847.05	814.34	843.72
6224	NYSE	SAM	Wed, Aug 12, 2020	804.02	819.99	799.66	818.67
6223	NYSE	SAM	Tue, Aug 11, 2020	795.12	804.38	766.30	797.36
6222	NYSE	SAM	Mon, Aug 10, 2020	822.21	833.70	789.99	794.41
6221	NYSE	SAM	Fri, Aug 7, 2020	844.47	848.01	819.86	825.79
6220	NYSE	SAM	Thu, Aug 6, 2020	845.66	851.59	835.16	844.76
6219	NYSE	SAM	Wed, Aug 5, 2020	832.16	871.64	832.16	842.66
6218	NYSE	SAM	Tue, Aug 4, 2020	813.97	833.99	809.89	827.56
6217	NYSE	SAM	Mon, Aug 3, 2020	815.07	823.40	801.41	817.82
6216	NYSE	SAM	Fri, Jul 31, 2020	800.12	812.55	785.23	810.44
6215	NYSE	SAM	Thu, Jul 30, 2020	812.00	820.34	790.37	796.56
6214	NYSE	SAM	Wed, Jul 29, 2020	825.00	834.06	812.28	816.49
6213	NYSE	SAM	Tue, Jul 28, 2020	807.20	845.70	801.09	817.83
6212	NYSE	SAM	Mon, Jul 27, 2020	830.85	838.66	787.57	814.19
6211	NYSE	SAM	Fri, Jul 24, 2020	711.20	834.11	703.99	828.34
6210	NYSE	SAM	Thu, Jul 23, 2020	676.26	697.00	653.06	659.23
6209	NYSE	SAM	Wed, Jul 22, 2020	655.00	665.73	652.10	664.13
6208	NYSE	SAM	Tue, Jul 21, 2020	652.94	658.70	648.79	654.30
6207	NYSE	SAM	Mon, Jul 20, 2020	650.00	666.20	641.81	650.79
6206	NYSE	SAM	Fri, Jul 17, 2020	630.73	645.86	629.83	643.58
6205	NYSE	SAM	Thu, Jul 16, 2020	641.00	643.57	629.36	630.78
6204	NYSE	SAM	Wed, Jul 15, 2020	629.19	641.79	618.65	641.00
6203	NYSE	SAM	Tue, Jul 14, 2020	589.89	624.66	589.89	622.93
6202	NYSE	SAM	Mon, Jul 13, 2020	604.52	607.98	583.97	589.64
6201	NYSE	SAM	Fri, Jul 10, 2020	593.00	603.96	586.28	603.67
6200	NYSE	SAM	Thu, Jul 9, 2020	589.95	597.89	587.75	593.63
6199	NYSE	SAM	Wed, Jul 8, 2020	582.20	588.56	578.02	588.16
6198	NYSE	SAM	Tue, Jul 7, 2020	550.09	584.17	550.09	581.66
6197	NYSE	SAM	Mon, Jul 6, 2020	568.00	568.43	551.17	554.88
6196	NYSE	SAM	Thu, Jul 2, 2020	564.07	568.93	550.47	559.20
6195	NYSE	SAM	Wed, Jul 1, 2020	535.92	557.89	534.63	555.67
6194	NYSE	SAM	Tue, Jun 30, 2020	549.96	552.96	534.32	536.65
6193	NYSE	SAM	Mon, Jun 29, 2020	561.00	563.67	540.24	547.63
6192	NYSE	SAM	Fri, Jun 26, 2020	536.27	570.00	534.71	563.83
6191	NYSE	SAM	Thu, Jun 25, 2020	526.11	534.90	519.18	533.26
6190	NYSE	SAM	Wed, Jun 24, 2020	529.35	533.56	521.41	530.47
6189	NYSE	SAM	Tue, Jun 23, 2020	540.99	546.57	531.17	535.85
6188	NYSE	SAM	Mon, Jun 22, 2020	531.36	537.07	520.90	535.93
6187	NYSE	SAM	Fri, Jun 19, 2020	539.12	550.26	530.73	533.82
6186	NYSE	SAM	Thu, Jun 18, 2020	537.21	544.74	533.82	533.90
6185	NYSE	SAM	Wed, Jun 17, 2020	540.55	555.95	534.13	536.78
6184	NYSE	SAM	Tue, Jun 16, 2020	563.60	563.60	535.11	541.97
6183	NYSE	SAM	Mon, Jun 15, 2020	512.62	558.03	508.00	552.55
6182	NYSE	SAM	Fri, Jun 12, 2020	516.72	519.24	498.29	515.01
6181	NYSE	SAM	Thu, Jun 11, 2020	519.00	531.47	508.38	509.21
6180	NYSE	SAM	Wed, Jun 10, 2020	544.39	544.39	521.01	523.87
6179	NYSE	SAM	Tue, Jun 9, 2020	512.49	538.42	510.20	533.66
6178	NYSE	SAM	Mon, Jun 8, 2020	520.96	520.96	505.41	515.03
6177	NYSE	SAM	Fri, Jun 5, 2020	523.25	532.45	517.45	522.33
6176	NYSE	SAM	Thu, Jun 4, 2020	551.20	558.98	528.07	528.07
6175	NYSE	SAM	Wed, Jun 3, 2020	573.00	574.99	553.94	555.60
6174	NYSE	SAM	Tue, Jun 2, 2020	573.67	581.50	560.09	568.33
6173	NYSE	SAM	Mon, Jun 1, 2020	573.35	587.85	565.30	567.83
6172	NYSE	SAM	Fri, May 29, 2020	541.10	566.00	540.00	564.73
6171	NYSE	SAM	Thu, May 28, 2020	531.74	547.99	528.53	542.68
6170	NYSE	SAM	Wed, May 27, 2020	532.61	539.08	505.02	537.70
6169	NYSE	SAM	Tue, May 26, 2020	525.00	537.61	518.99	528.56
6168	NYSE	SAM	Fri, May 22, 2020	515.77	520.42	513.21	520.19
6167	NYSE	SAM	Thu, May 21, 2020	529.99	533.59	510.10	513.73
6166	NYSE	SAM	Wed, May 20, 2020	520.01	529.87	520.01	524.71
6165	NYSE	SAM	Tue, May 19, 2020	499.37	526.87	499.37	519.29
6164	NYSE	SAM	Mon, May 18, 2020	508.27	523.55	493.66	499.23
6163	NYSE	SAM	Fri, May 15, 2020	502.45	515.56	498.15	499.95
6162	NYSE	SAM	Thu, May 14, 2020	476.97	505.57	476.97	504.00
6161	NYSE	SAM	Wed, May 13, 2020	485.24	486.22	479.25	484.46
6160	NYSE	SAM	Tue, May 12, 2020	480.75	497.85	480.75	484.44
6159	NYSE	SAM	Mon, May 11, 2020	481.80	484.16	470.66	481.13
6158	NYSE	SAM	Fri, May 8, 2020	485.00	497.34	479.23	482.22
6157	NYSE	SAM	Thu, May 7, 2020	493.05	493.69	473.78	477.36
6156	NYSE	SAM	Wed, May 6, 2020	487.00	498.30	483.65	486.74
6155	NYSE	SAM	Tue, May 5, 2020	469.31	487.98	469.27	485.50
6154	NYSE	SAM	Mon, May 4, 2020	452.45	469.81	452.45	469.64
6153	NYSE	SAM	Fri, May 1, 2020	459.36	469.95	456.68	460.96
6152	NYSE	SAM	Thu, Apr 30, 2020	458.00	471.00	458.00	466.51
6151	NYSE	SAM	Wed, Apr 29, 2020	462.67	474.95	457.29	466.58
6150	NYSE	SAM	Tue, Apr 28, 2020	463.05	467.39	454.34	459.14
6149	NYSE	SAM	Mon, Apr 27, 2020	444.00	464.42	436.70	457.10
6148	NYSE	SAM	Fri, Apr 24, 2020	434.78	439.42	428.44	438.92
6147	NYSE	SAM	Thu, Apr 23, 2020	400.00	438.00	394.50	434.78
6146	NYSE	SAM	Wed, Apr 22, 2020	421.26	431.52	410.46	426.33
6145	NYSE	SAM	Tue, Apr 21, 2020	406.37	422.83	405.90	410.56
6144	NYSE	SAM	Mon, Apr 20, 2020	405.16	422.10	400.66	413.62
6143	NYSE	SAM	Fri, Apr 17, 2020	420.97	422.00	402.89	403.80
6142	NYSE	SAM	Thu, Apr 16, 2020	418.25	430.69	410.02	413.81
6141	NYSE	SAM	Wed, Apr 15, 2020	406.14	425.00	404.90	419.15
6140	NYSE	SAM	Tue, Apr 14, 2020	393.04	416.23	393.04	414.55
6139	NYSE	SAM	Mon, Apr 13, 2020	389.23	398.61	383.14	386.34
6138	NYSE	SAM	Thu, Apr 9, 2020	398.09	408.99	388.20	396.64
6137	NYSE	SAM	Wed, Apr 8, 2020	371.63	401.97	365.78	397.12
6136	NYSE	SAM	Tue, Apr 7, 2020	369.50	378.62	362.03	366.32
6135	NYSE	SAM	Mon, Apr 6, 2020	368.46	369.74	357.51	362.54
6134	NYSE	SAM	Fri, Apr 3, 2020	362.62	371.97	349.11	357.44
6133	NYSE	SAM	Thu, Apr 2, 2020	358.56	371.37	351.68	363.83
6132	NYSE	SAM	Wed, Apr 1, 2020	356.40	370.34	349.15	364.39
6131	NYSE	SAM	Tue, Mar 31, 2020	361.51	375.21	359.52	367.56
6130	NYSE	SAM	Mon, Mar 30, 2020	355.00	365.00	346.70	364.34
6129	NYSE	SAM	Fri, Mar 27, 2020	342.61	373.19	338.57	354.92
6128	NYSE	SAM	Thu, Mar 26, 2020	347.99	357.98	343.55	354.90
6127	NYSE	SAM	Wed, Mar 25, 2020	341.34	356.74	325.19	343.95
6126	NYSE	SAM	Tue, Mar 24, 2020	332.86	348.00	330.00	343.91
6125	NYSE	SAM	Mon, Mar 23, 2020	306.46	327.92	296.73	321.93
6124	NYSE	SAM	Fri, Mar 20, 2020	318.71	324.17	300.42	306.46
6123	NYSE	SAM	Thu, Mar 19, 2020	318.06	341.73	310.98	319.08
6122	NYSE	SAM	Wed, Mar 18, 2020	325.01	349.99	312.61	321.72
6121	NYSE	SAM	Tue, Mar 17, 2020	314.12	349.65	304.04	347.84
6120	NYSE	SAM	Mon, Mar 16, 2020	319.00	324.97	290.02	306.30
6119	NYSE	SAM	Fri, Mar 13, 2020	325.07	356.94	300.03	354.95
6118	NYSE	SAM	Thu, Mar 12, 2020	315.77	326.24	298.35	312.67
6117	NYSE	SAM	Wed, Mar 11, 2020	358.17	359.82	335.37	341.11
6116	NYSE	SAM	Tue, Mar 10, 2020	351.88	367.14	346.56	366.91
6115	NYSE	SAM	Mon, Mar 9, 2020	371.51	371.51	345.97	347.21
6114	NYSE	SAM	Fri, Mar 6, 2020	388.91	394.80	375.25	384.93
6113	NYSE	SAM	Thu, Mar 5, 2020	378.02	402.20	373.66	393.91
6112	NYSE	SAM	Wed, Mar 4, 2020	375.52	385.40	368.50	385.01
6111	NYSE	SAM	Tue, Mar 3, 2020	363.73	379.66	361.88	371.59
6110	NYSE	SAM	Mon, Mar 2, 2020	368.34	373.49	355.04	363.80
6109	NYSE	SAM	Fri, Feb 28, 2020	375.63	378.31	360.63	370.79
6108	NYSE	SAM	Thu, Feb 27, 2020	389.74	400.73	385.66	386.47
6107	NYSE	SAM	Wed, Feb 26, 2020	393.40	398.88	391.65	397.76
6106	NYSE	SAM	Tue, Feb 25, 2020	408.00	408.00	392.72	395.54
6105	NYSE	SAM	Mon, Feb 24, 2020	383.55	408.33	376.73	405.10
6104	NYSE	SAM	Fri, Feb 21, 2020	396.80	400.74	390.00	396.64
6103	NYSE	SAM	Thu, Feb 20, 2020	404.30	416.00	389.01	396.29
6102	NYSE	SAM	Wed, Feb 19, 2020	427.69	433.62	413.33	429.00
6101	NYSE	SAM	Tue, Feb 18, 2020	411.80	431.01	409.15	425.98
6100	NYSE	SAM	Fri, Feb 14, 2020	411.64	414.20	407.84	408.91
6099	NYSE	SAM	Thu, Feb 13, 2020	408.91	414.68	401.01	410.30
6098	NYSE	SAM	Wed, Feb 12, 2020	402.44	418.56	401.25	409.50
6097	NYSE	SAM	Tue, Feb 11, 2020	386.13	401.92	385.00	399.69
6096	NYSE	SAM	Mon, Feb 10, 2020	362.75	375.24	362.75	373.86
6095	NYSE	SAM	Fri, Feb 7, 2020	365.61	368.78	353.69	363.52
6094	NYSE	SAM	Thu, Feb 6, 2020	373.50	376.16	365.97	366.96
6093	NYSE	SAM	Wed, Feb 5, 2020	378.50	380.00	368.75	371.25
6092	NYSE	SAM	Tue, Feb 4, 2020	353.65	377.11	351.95	376.17
6091	NYSE	SAM	Mon, Feb 3, 2020	358.81	361.36	348.64	349.70
6090	NYSE	SAM	Fri, Jan 31, 2020	361.48	364.00	354.43	356.38
6089	NYSE	SAM	Thu, Jan 30, 2020	373.25	377.88	359.02	362.43
6088	NYSE	SAM	Wed, Jan 29, 2020	381.61	382.67	369.60	373.25
6087	NYSE	SAM	Tue, Jan 28, 2020	378.65	386.63	378.65	382.00
6086	NYSE	SAM	Mon, Jan 27, 2020	377.00	382.80	376.09	377.28
6085	NYSE	SAM	Fri, Jan 24, 2020	395.35	397.34	380.22	381.67
6084	NYSE	SAM	Thu, Jan 23, 2020	396.09	400.00	392.68	393.33
6083	NYSE	SAM	Wed, Jan 22, 2020	392.00	400.00	391.56	398.19
6082	NYSE	SAM	Tue, Jan 21, 2020	383.44	391.51	382.09	390.92
6081	NYSE	SAM	Fri, Jan 17, 2020	388.90	388.92	383.01	386.60
6080	NYSE	SAM	Thu, Jan 16, 2020	378.12	389.32	376.31	385.80
6079	NYSE	SAM	Wed, Jan 15, 2020	363.44	376.76	362.08	376.40
6078	NYSE	SAM	Tue, Jan 14, 2020	363.76	364.05	356.46	361.71
6077	NYSE	SAM	Mon, Jan 13, 2020	367.96	367.96	360.60	364.01
6076	NYSE	SAM	Fri, Jan 10, 2020	369.83	370.18	364.67	367.95
6075	NYSE	SAM	Thu, Jan 9, 2020	373.57	375.95	369.00	369.48
6074	NYSE	SAM	Wed, Jan 8, 2020	373.50	379.39	371.73	373.38
6073	NYSE	SAM	Tue, Jan 7, 2020	369.58	376.53	369.08	373.88
6072	NYSE	SAM	Mon, Jan 6, 2020	365.57	376.08	365.57	371.57
6071	NYSE	SAM	Fri, Jan 3, 2020	366.12	369.81	363.37	367.70
6070	NYSE	SAM	Thu, Jan 2, 2020	379.53	379.67	366.55	371.12
6069	NYSE	SAM	Tue, Dec 31, 2019	378.74	380.68	375.30	377.85
6068	NYSE	SAM	Mon, Dec 30, 2019	378.59	381.97	374.09	379.59
6067	NYSE	SAM	Fri, Dec 27, 2019	385.26	385.26	377.86	378.75
6066	NYSE	SAM	Thu, Dec 26, 2019	378.00	384.68	378.00	383.86
6065	NYSE	SAM	Tue, Dec 24, 2019	373.80	378.76	373.20	377.51
6064	NYSE	SAM	Mon, Dec 23, 2019	378.55	378.55	370.52	372.91
6063	NYSE	SAM	Fri, Dec 20, 2019	367.00	378.18	365.29	377.69
6062	NYSE	SAM	Thu, Dec 19, 2019	366.01	367.92	362.25	367.42
6061	NYSE	SAM	Wed, Dec 18, 2019	373.54	374.02	364.65	365.98
6060	NYSE	SAM	Tue, Dec 17, 2019	375.98	376.76	370.16	370.87
6059	NYSE	SAM	Mon, Dec 16, 2019	371.50	378.46	370.01	375.83
6058	NYSE	SAM	Fri, Dec 13, 2019	368.02	370.98	365.33	370.00
6057	NYSE	SAM	Thu, Dec 12, 2019	374.79	377.45	366.27	367.69
6056	NYSE	SAM	Wed, Dec 11, 2019	372.39	377.28	369.00	376.91
6055	NYSE	SAM	Tue, Dec 10, 2019	375.79	377.65	371.12	371.96
6054	NYSE	SAM	Mon, Dec 9, 2019	378.74	382.08	376.96	377.53
6053	NYSE	SAM	Fri, Dec 6, 2019	382.79	387.10	378.92	381.06
6052	NYSE	SAM	Thu, Dec 5, 2019	389.70	389.70	376.80	382.82
6051	NYSE	SAM	Wed, Dec 4, 2019	385.00	389.59	383.54	389.23
6050	NYSE	SAM	Tue, Dec 3, 2019	378.12	386.98	374.28	383.91
6049	NYSE	SAM	Mon, Dec 2, 2019	386.78	386.78	371.30	373.12
6048	NYSE	SAM	Fri, Nov 29, 2019	389.61	390.31	382.18	384.32
6047	NYSE	SAM	Wed, Nov 27, 2019	390.39	391.82	387.00	390.61
6046	NYSE	SAM	Tue, Nov 26, 2019	381.79	389.75	381.65	389.14
6045	NYSE	SAM	Mon, Nov 25, 2019	378.45	386.94	378.34	381.79
6044	NYSE	SAM	Fri, Nov 22, 2019	385.35	385.35	375.71	378.39
6043	NYSE	SAM	Thu, Nov 21, 2019	381.30	385.91	373.18	384.73
6042	NYSE	SAM	Wed, Nov 20, 2019	374.52	384.71	374.08	381.40
6041	NYSE	SAM	Tue, Nov 19, 2019	368.74	377.78	368.10	377.46
6040	NYSE	SAM	Mon, Nov 18, 2019	365.86	371.92	365.20	367.34
6039	NYSE	SAM	Fri, Nov 15, 2019	364.33	367.15	360.23	366.38
6038	NYSE	SAM	Thu, Nov 14, 2019	366.98	369.20	360.58	362.92
6037	NYSE	SAM	Wed, Nov 13, 2019	369.68	371.08	363.57	366.66
6036	NYSE	SAM	Tue, Nov 12, 2019	357.86	371.00	357.26	370.10
6035	NYSE	SAM	Mon, Nov 11, 2019	360.39	360.39	352.58	358.05
6034	NYSE	SAM	Fri, Nov 8, 2019	354.25	365.34	354.25	361.97
6033	NYSE	SAM	Thu, Nov 7, 2019	358.17	360.70	352.48	356.02
6032	NYSE	SAM	Wed, Nov 6, 2019	349.13	360.48	348.40	356.99
6031	NYSE	SAM	Tue, Nov 5, 2019	354.32	358.12	345.26	348.49
6030	NYSE	SAM	Mon, Nov 4, 2019	384.92	385.00	352.56	352.97
6029	NYSE	SAM	Fri, Nov 1, 2019	375.78	385.59	373.43	384.01
6028	NYSE	SAM	Thu, Oct 31, 2019	370.00	377.97	361.95	374.46
6027	NYSE	SAM	Wed, Oct 30, 2019	380.33	382.87	356.00	371.47
6026	NYSE	SAM	Tue, Oct 29, 2019	374.64	386.50	371.51	373.48
6025	NYSE	SAM	Mon, Oct 28, 2019	376.00	383.72	370.60	375.05
6024	NYSE	SAM	Fri, Oct 25, 2019	376.25	381.24	367.32	375.56
6023	NYSE	SAM	Thu, Oct 24, 2019	375.36	382.49	375.36	381.25
6022	NYSE	SAM	Wed, Oct 23, 2019	398.27	399.94	372.21	373.39
6021	NYSE	SAM	Tue, Oct 22, 2019	397.20	402.53	392.25	401.18
6020	NYSE	SAM	Mon, Oct 21, 2019	394.56	398.48	392.20	396.00
6019	NYSE	SAM	Fri, Oct 18, 2019	400.00	401.29	390.90	393.56
6018	NYSE	SAM	Thu, Oct 17, 2019	395.94	404.40	393.95	402.34
6017	NYSE	SAM	Wed, Oct 16, 2019	387.44	388.10	379.15	383.50
6016	NYSE	SAM	Tue, Oct 15, 2019	390.79	393.51	386.56	387.73
6015	NYSE	SAM	Mon, Oct 14, 2019	396.89	400.87	389.09	390.16
6014	NYSE	SAM	Fri, Oct 11, 2019	400.00	405.00	391.94	397.03
6013	NYSE	SAM	Thu, Oct 10, 2019	381.14	384.95	378.59	382.13
6012	NYSE	SAM	Wed, Oct 9, 2019	375.15	384.94	375.00	382.38
6011	NYSE	SAM	Tue, Oct 8, 2019	372.60	377.48	366.74	371.51
6010	NYSE	SAM	Mon, Oct 7, 2019	383.90	385.66	373.42	374.89
6009	NYSE	SAM	Fri, Oct 4, 2019	375.00	386.97	373.00	385.84
6008	NYSE	SAM	Thu, Oct 3, 2019	366.00	372.89	361.88	371.11
6007	NYSE	SAM	Wed, Oct 2, 2019	369.27	371.08	362.01	368.36
6006	NYSE	SAM	Tue, Oct 1, 2019	362.69	373.36	359.63	370.03
6005	NYSE	SAM	Mon, Sep 30, 2019	353.51	366.31	352.19	364.08
6004	NYSE	SAM	Fri, Sep 27, 2019	365.54	365.54	348.76	352.18
6003	NYSE	SAM	Thu, Sep 26, 2019	361.00	367.20	357.89	363.93
6002	NYSE	SAM	Wed, Sep 25, 2019	341.00	349.50	339.30	349.00
6001	NYSE	SAM	Tue, Sep 24, 2019	355.25	355.68	336.06	340.02
6000	NYSE	SAM	Mon, Sep 23, 2019	350.48	360.18	349.64	355.05
5999	NYSE	SAM	Fri, Sep 20, 2019	352.20	356.00	344.86	345.48
5998	NYSE	SAM	Thu, Sep 19, 2019	355.70	360.99	348.30	351.47
5997	NYSE	SAM	Wed, Sep 18, 2019	352.03	362.98	347.86	358.05
5996	NYSE	SAM	Tue, Sep 17, 2019	385.90	385.90	348.76	352.00
5995	NYSE	SAM	Mon, Sep 16, 2019	390.00	392.07	384.22	388.07
5994	NYSE	SAM	Fri, Sep 13, 2019	390.35	391.53	382.03	389.36
5993	NYSE	SAM	Thu, Sep 12, 2019	391.25	397.87	382.16	392.54
5992	NYSE	SAM	Wed, Sep 11, 2019	377.65	392.83	376.41	390.48
5991	NYSE	SAM	Tue, Sep 10, 2019	397.11	397.58	378.85	379.00
5990	NYSE	SAM	Mon, Sep 9, 2019	403.20	405.80	393.62	399.88
5989	NYSE	SAM	Fri, Sep 6, 2019	410.55	419.46	402.03	403.56
5988	NYSE	SAM	Thu, Sep 5, 2019	405.70	411.65	398.69	410.30
5987	NYSE	SAM	Wed, Sep 4, 2019	413.17	418.58	403.23	405.78
5986	NYSE	SAM	Tue, Sep 3, 2019	424.74	424.94	401.49	411.10
5985	NYSE	SAM	Fri, Aug 30, 2019	437.48	439.28	432.49	438.42
5984	NYSE	SAM	Thu, Aug 29, 2019	441.19	443.25	433.68	436.32
5983	NYSE	SAM	Wed, Aug 28, 2019	438.87	439.22	431.61	438.05
5982	NYSE	SAM	Tue, Aug 27, 2019	437.82	444.65	432.14	441.26
5981	NYSE	SAM	Mon, Aug 26, 2019	430.29	435.99	426.83	435.01
5980	NYSE	SAM	Fri, Aug 23, 2019	435.90	437.45	426.13	429.41
5979	NYSE	SAM	Thu, Aug 22, 2019	440.37	442.50	434.78	437.44
5978	NYSE	SAM	Wed, Aug 21, 2019	435.01	440.48	431.87	439.60
5977	NYSE	SAM	Tue, Aug 20, 2019	421.97	436.15	418.26	431.98
5976	NYSE	SAM	Mon, Aug 19, 2019	422.70	431.30	417.32	422.71
5975	NYSE	SAM	Fri, Aug 16, 2019	411.59	423.91	411.21	421.96
5974	NYSE	SAM	Thu, Aug 15, 2019	401.71	410.00	396.20	408.55
5973	NYSE	SAM	Wed, Aug 14, 2019	405.21	409.03	396.55	397.81
5972	NYSE	SAM	Tue, Aug 13, 2019	401.97	411.42	400.32	409.70
5971	NYSE	SAM	Mon, Aug 12, 2019	400.23	403.09	392.56	402.54
5970	NYSE	SAM	Fri, Aug 9, 2019	406.75	411.59	401.73	402.96
5969	NYSE	SAM	Thu, Aug 8, 2019	398.73	407.16	388.48	406.88
5968	NYSE	SAM	Wed, Aug 7, 2019	391.90	399.03	387.04	394.51
5967	NYSE	SAM	Tue, Aug 6, 2019	376.05	390.18	375.28	389.06
5966	NYSE	SAM	Mon, Aug 5, 2019	380.50	388.21	372.50	373.23
5965	NYSE	SAM	Fri, Aug 2, 2019	383.04	391.93	382.38	383.79
5964	NYSE	SAM	Thu, Aug 1, 2019	391.00	397.94	382.55	383.04
5963	NYSE	SAM	Wed, Jul 31, 2019	387.46	398.23	384.34	392.32
5962	NYSE	SAM	Tue, Jul 30, 2019	389.34	394.40	380.62	386.69
5961	NYSE	SAM	Mon, Jul 29, 2019	398.50	400.82	385.02	391.11
5960	NYSE	SAM	Fri, Jul 26, 2019	391.77	403.01	390.00	398.50
5959	NYSE	SAM	Thu, Jul 25, 2019	385.71	392.45	380.02	386.36
5958	NYSE	SAM	Wed, Jul 24, 2019	385.53	392.18	379.53	385.64
5957	NYSE	SAM	Tue, Jul 23, 2019	394.70	398.77	382.96	385.80
5956	NYSE	SAM	Mon, Jul 22, 2019	389.28	398.05	383.44	393.85
5955	NYSE	SAM	Fri, Jul 19, 2019	390.05	395.52	387.23	387.58
5954	NYSE	SAM	Thu, Jul 18, 2019	390.75	394.72	389.01	389.44
5953	NYSE	SAM	Wed, Jul 17, 2019	391.39	395.50	390.02	390.47
5952	NYSE	SAM	Tue, Jul 16, 2019	386.48	395.15	385.00	391.03
5951	NYSE	SAM	Mon, Jul 15, 2019	400.17	401.05	385.15	386.92
5950	NYSE	SAM	Fri, Jul 12, 2019	389.50	400.10	383.78	396.83
5949	NYSE	SAM	Thu, Jul 11, 2019	387.61	388.82	381.87	382.91
5948	NYSE	SAM	Wed, Jul 10, 2019	381.05	389.91	381.05	384.73
5947	NYSE	SAM	Tue, Jul 9, 2019	387.56	389.97	380.10	381.94
5946	NYSE	SAM	Mon, Jul 8, 2019	386.27	390.17	386.27	388.23
5945	NYSE	SAM	Fri, Jul 5, 2019	381.90	388.60	381.27	386.51
5944	NYSE	SAM	Wed, Jul 3, 2019	382.34	392.50	378.99	383.38
5943	NYSE	SAM	Tue, Jul 2, 2019	380.76	384.53	373.82	379.63
5942	NYSE	SAM	Mon, Jul 1, 2019	380.90	386.49	375.70	380.30
5941	NYSE	SAM	Fri, Jun 28, 2019	369.08	379.35	368.50	377.76
5940	NYSE	SAM	Thu, Jun 27, 2019	358.37	365.95	358.37	365.53
5939	NYSE	SAM	Wed, Jun 26, 2019	362.00	366.75	356.02	358.27
5938	NYSE	SAM	Tue, Jun 25, 2019	350.68	366.53	350.68	361.19
5937	NYSE	SAM	Mon, Jun 24, 2019	344.41	353.65	344.41	349.25
5936	NYSE	SAM	Fri, Jun 21, 2019	340.98	346.81	338.64	346.34
5935	NYSE	SAM	Thu, Jun 20, 2019	340.41	347.49	337.16	342.75
5934	NYSE	SAM	Wed, Jun 19, 2019	338.60	343.86	332.71	338.34
5933	NYSE	SAM	Tue, Jun 18, 2019	338.78	344.71	336.59	338.39
5932	NYSE	SAM	Mon, Jun 17, 2019	338.11	340.21	331.97	337.56
5931	NYSE	SAM	Fri, Jun 14, 2019	340.14	345.00	332.75	339.01
5930	NYSE	SAM	Thu, Jun 13, 2019	339.16	342.40	337.30	341.85
5929	NYSE	SAM	Wed, Jun 12, 2019	335.12	339.79	334.72	338.21
5928	NYSE	SAM	Tue, Jun 11, 2019	319.39	335.94	317.48	333.56
5927	NYSE	SAM	Mon, Jun 10, 2019	319.84	322.38	313.95	317.96
5926	NYSE	SAM	Fri, Jun 7, 2019	322.00	328.13	319.94	320.40
5925	NYSE	SAM	Thu, Jun 6, 2019	309.92	321.28	307.80	319.69
5924	NYSE	SAM	Wed, Jun 5, 2019	306.86	312.71	305.70	309.88
5923	NYSE	SAM	Tue, Jun 4, 2019	316.10	317.07	303.56	305.76
5922	NYSE	SAM	Mon, Jun 3, 2019	313.94	315.82	306.00	315.65
5921	NYSE	SAM	Fri, May 31, 2019	314.35	317.74	310.73	314.30
5920	NYSE	SAM	Thu, May 30, 2019	321.06	322.70	312.54	317.73
5919	NYSE	SAM	Wed, May 29, 2019	333.65	333.65	318.41	320.53
5918	NYSE	SAM	Tue, May 28, 2019	335.60	338.60	331.72	335.80
5917	NYSE	SAM	Fri, May 24, 2019	338.02	338.02	330.23	335.43
5916	NYSE	SAM	Thu, May 23, 2019	340.88	345.50	335.36	336.94
5915	NYSE	SAM	Wed, May 22, 2019	345.63	346.87	341.31	342.61
5914	NYSE	SAM	Tue, May 21, 2019	349.40	349.40	341.48	346.56
5913	NYSE	SAM	Mon, May 20, 2019	340.23	349.99	340.00	347.60
5912	NYSE	SAM	Fri, May 17, 2019	341.12	345.99	340.34	341.69
5911	NYSE	SAM	Thu, May 16, 2019	344.56	348.26	340.85	343.56
5910	NYSE	SAM	Wed, May 15, 2019	345.10	353.02	341.51	343.86
5909	NYSE	SAM	Tue, May 14, 2019	344.87	350.00	342.33	347.76
5908	NYSE	SAM	Mon, May 13, 2019	342.87	347.77	340.99	344.38
5907	NYSE	SAM	Fri, May 10, 2019	337.00	350.60	337.00	347.83
5906	NYSE	SAM	Thu, May 9, 2019	332.54	337.68	328.09	332.94
5905	NYSE	SAM	Wed, May 8, 2019	327.28	337.76	323.40	334.99
5904	NYSE	SAM	Tue, May 7, 2019	328.00	328.00	320.22	327.90
5903	NYSE	SAM	Mon, May 6, 2019	324.99	337.58	324.64	328.36
5902	NYSE	SAM	Fri, May 3, 2019	319.85	338.70	319.85	328.86
5901	NYSE	SAM	Thu, May 2, 2019	303.55	318.10	302.49	317.87
5900	NYSE	SAM	Wed, May 1, 2019	309.82	310.00	301.58	304.75
5899	NYSE	SAM	Tue, Apr 30, 2019	303.46	310.37	302.55	310.01
5898	NYSE	SAM	Mon, Apr 29, 2019	304.60	308.03	302.14	304.09
5897	NYSE	SAM	Fri, Apr 26, 2019	300.09	305.81	297.36	304.56
5896	NYSE	SAM	Thu, Apr 25, 2019	300.00	304.68	284.34	300.00
5895	NYSE	SAM	Wed, Apr 24, 2019	280.12	286.60	276.10	276.43
5894	NYSE	SAM	Tue, Apr 23, 2019	270.31	281.06	270.31	277.73
5893	NYSE	SAM	Mon, Apr 22, 2019	266.08	273.52	265.90	271.34
5892	NYSE	SAM	Thu, Apr 18, 2019	265.82	270.26	263.36	266.97
5891	NYSE	SAM	Wed, Apr 17, 2019	268.60	270.11	264.99	265.82
5890	NYSE	SAM	Tue, Apr 16, 2019	264.94	270.56	264.26	268.40
5889	NYSE	SAM	Mon, Apr 15, 2019	261.00	264.65	258.34	264.21
5888	NYSE	SAM	Fri, Apr 12, 2019	267.77	268.88	260.19	261.27
5887	NYSE	SAM	Thu, Apr 11, 2019	268.19	271.07	263.98	266.59
5886	NYSE	SAM	Wed, Apr 10, 2019	269.39	274.03	267.83	268.05
5885	NYSE	SAM	Tue, Apr 9, 2019	266.67	270.34	266.00	269.34
5884	NYSE	SAM	Mon, Apr 8, 2019	268.10	268.10	261.50	267.81
5883	NYSE	SAM	Fri, Apr 5, 2019	270.50	274.49	260.63	268.33
5882	NYSE	SAM	Thu, Apr 4, 2019	280.47	286.62	280.34	284.00
5881	NYSE	SAM	Wed, Apr 3, 2019	284.70	289.30	277.68	279.70
5880	NYSE	SAM	Tue, Apr 2, 2019	290.13	291.89	284.47	285.61
5879	NYSE	SAM	Mon, Apr 1, 2019	296.00	296.00	288.45	290.03
5878	NYSE	SAM	Fri, Mar 29, 2019	292.79	298.00	290.65	294.73
5877	NYSE	SAM	Thu, Mar 28, 2019	292.59	293.59	287.09	290.95
5876	NYSE	SAM	Wed, Mar 27, 2019	291.43	293.03	283.62	290.92
5875	NYSE	SAM	Tue, Mar 26, 2019	287.33	294.68	284.89	292.57
5874	NYSE	SAM	Mon, Mar 25, 2019	285.88	290.64	285.88	286.51
5873	NYSE	SAM	Fri, Mar 22, 2019	295.00	296.73	285.86	286.04
5872	NYSE	SAM	Thu, Mar 21, 2019	296.30	303.26	296.30	297.16
5871	NYSE	SAM	Wed, Mar 20, 2019	301.02	303.78	295.21	298.42
5870	NYSE	SAM	Tue, Mar 19, 2019	314.38	314.38	299.37	302.36
5869	NYSE	SAM	Mon, Mar 18, 2019	304.96	314.01	304.96	312.60
5868	NYSE	SAM	Fri, Mar 15, 2019	308.57	314.75	306.40	306.62
5867	NYSE	SAM	Thu, Mar 14, 2019	315.88	317.17	306.22	307.66
5866	NYSE	SAM	Wed, Mar 13, 2019	314.54	318.50	311.65	315.94
5865	NYSE	SAM	Tue, Mar 12, 2019	318.63	318.63	311.44	313.83
5864	NYSE	SAM	Mon, Mar 11, 2019	315.45	320.14	314.10	319.09
5863	NYSE	SAM	Fri, Mar 8, 2019	311.76	315.76	308.58	314.08
5862	NYSE	SAM	Thu, Mar 7, 2019	312.11	316.22	311.48	312.40
5861	NYSE	SAM	Wed, Mar 6, 2019	310.39	314.67	309.49	311.74
5860	NYSE	SAM	Tue, Mar 5, 2019	306.40	310.40	303.29	309.55
5859	NYSE	SAM	Mon, Mar 4, 2019	306.00	307.15	297.91	306.96
5858	NYSE	SAM	Fri, Mar 1, 2019	314.70	315.00	304.75	304.88
5857	NYSE	SAM	Thu, Feb 28, 2019	306.07	313.90	305.92	312.56
5856	NYSE	SAM	Wed, Feb 27, 2019	307.96	307.96	304.16	305.67
5855	NYSE	SAM	Tue, Feb 26, 2019	303.17	308.66	303.17	306.35
5854	NYSE	SAM	Mon, Feb 25, 2019	307.69	307.70	301.95	304.42
5853	NYSE	SAM	Fri, Feb 22, 2019	300.66	311.36	296.61	308.70
5852	NYSE	SAM	Thu, Feb 21, 2019	280.52	308.83	276.00	306.75
5851	NYSE	SAM	Wed, Feb 20, 2019	269.42	274.53	266.04	268.30
5850	NYSE	SAM	Tue, Feb 19, 2019	270.43	272.19	266.40	268.93
5849	NYSE	SAM	Fri, Feb 15, 2019	272.93	273.38	269.23	271.35
5848	NYSE	SAM	Thu, Feb 14, 2019	267.14	273.08	267.14	270.52
5847	NYSE	SAM	Wed, Feb 13, 2019	269.64	271.43	266.21	269.32
5846	NYSE	SAM	Tue, Feb 12, 2019	262.68	268.66	257.70	268.42
5845	NYSE	SAM	Mon, Feb 11, 2019	264.48	265.51	257.33	261.65
5844	NYSE	SAM	Fri, Feb 8, 2019	259.47	264.56	257.53	264.08
5843	NYSE	SAM	Thu, Feb 7, 2019	251.18	262.56	249.62	260.25
5842	NYSE	SAM	Wed, Feb 6, 2019	253.68	254.67	247.88	251.90
5841	NYSE	SAM	Tue, Feb 5, 2019	246.50	255.77	246.50	254.67
5840	NYSE	SAM	Mon, Feb 4, 2019	246.19	249.61	242.47	244.28
5839	NYSE	SAM	Fri, Feb 1, 2019	250.65	250.65	245.35	245.92
5838	NYSE	SAM	Thu, Jan 31, 2019	244.42	249.70	243.82	249.16
5837	NYSE	SAM	Wed, Jan 30, 2019	245.96	246.16	241.72	244.18
5836	NYSE	SAM	Tue, Jan 29, 2019	246.85	249.67	242.33	244.83
5835	NYSE	SAM	Mon, Jan 28, 2019	247.37	251.99	245.34	246.85
5834	NYSE	SAM	Fri, Jan 25, 2019	244.36	249.52	244.03	248.87
5833	NYSE	SAM	Thu, Jan 24, 2019	248.55	253.57	241.73	243.12
5832	NYSE	SAM	Wed, Jan 23, 2019	242.45	249.89	240.60	248.96
5831	NYSE	SAM	Tue, Jan 22, 2019	240.06	244.96	239.37	242.21
5830	NYSE	SAM	Fri, Jan 18, 2019	235.72	245.84	235.72	240.90
5829	NYSE	SAM	Thu, Jan 17, 2019	234.06	236.46	232.16	236.11
5828	NYSE	SAM	Wed, Jan 16, 2019	237.95	238.57	234.47	234.56
5827	NYSE	SAM	Tue, Jan 15, 2019	238.45	240.80	237.39	238.23
5826	NYSE	SAM	Mon, Jan 14, 2019	238.51	242.15	237.84	238.52
5825	NYSE	SAM	Fri, Jan 11, 2019	237.06	241.32	236.61	239.70
5824	NYSE	SAM	Thu, Jan 10, 2019	231.86	240.41	231.86	238.03
5823	NYSE	SAM	Wed, Jan 9, 2019	233.37	238.97	231.89	233.45
5822	NYSE	SAM	Tue, Jan 8, 2019	245.68	245.71	236.57	239.14
5821	NYSE	SAM	Mon, Jan 7, 2019	245.02	249.66	236.38	244.51
5820	NYSE	SAM	Fri, Jan 4, 2019	232.02	246.32	230.93	245.88
5819	NYSE	SAM	Thu, Jan 3, 2019	232.94	237.69	232.13	234.74
5818	NYSE	SAM	Wed, Jan 2, 2019	237.56	237.56	231.57	235.03
5817	NYSE	SAM	Mon, Dec 31, 2018	240.10	249.42	235.58	240.84
5816	NYSE	SAM	Fri, Dec 28, 2018	247.87	250.16	238.21	238.82
5815	NYSE	SAM	Thu, Dec 27, 2018	246.33	248.39	237.53	246.54
5814	NYSE	SAM	Wed, Dec 26, 2018	242.17	249.29	240.21	249.26
5813	NYSE	SAM	Mon, Dec 24, 2018	246.00	246.10	240.20	240.32
5812	NYSE	SAM	Fri, Dec 21, 2018	251.73	259.99	246.72	246.98
5811	NYSE	SAM	Thu, Dec 20, 2018	251.15	254.22	247.19	251.46
5810	NYSE	SAM	Wed, Dec 19, 2018	260.42	261.20	249.30	252.25
5809	NYSE	SAM	Tue, Dec 18, 2018	270.20	270.20	257.47	259.88
5808	NYSE	SAM	Mon, Dec 17, 2018	267.88	268.87	262.10	264.72
5807	NYSE	SAM	Fri, Dec 14, 2018	267.18	275.72	266.80	269.03
5806	NYSE	SAM	Thu, Dec 13, 2018	268.16	270.98	259.21	269.00
5805	NYSE	SAM	Wed, Dec 12, 2018	271.40	275.92	269.00	273.92
5804	NYSE	SAM	Tue, Dec 11, 2018	272.00	275.00	266.01	268.97
5803	NYSE	SAM	Mon, Dec 10, 2018	267.16	270.88	262.32	269.44
5802	NYSE	SAM	Fri, Dec 7, 2018	273.02	273.19	264.46	265.90
5801	NYSE	SAM	Thu, Dec 6, 2018	270.21	275.00	266.59	273.19
5800	NYSE	SAM	Tue, Dec 4, 2018	279.96	280.00	269.04	273.36
5799	NYSE	SAM	Mon, Dec 3, 2018	275.00	282.27	267.51	282.24
5798	NYSE	SAM	Fri, Nov 30, 2018	281.00	283.72	271.65	274.54
5797	NYSE	SAM	Thu, Nov 29, 2018	289.42	291.58	280.00	282.29
5796	NYSE	SAM	Wed, Nov 28, 2018	285.17	290.97	284.84	288.71
5795	NYSE	SAM	Tue, Nov 27, 2018	281.30	289.55	279.64	286.40
5794	NYSE	SAM	Mon, Nov 26, 2018	285.23	285.23	276.67	280.93
5793	NYSE	SAM	Fri, Nov 23, 2018	294.38	295.91	280.25	282.60
5792	NYSE	SAM	Wed, Nov 21, 2018	292.44	298.41	290.75	295.93
5791	NYSE	SAM	Tue, Nov 20, 2018	303.29	307.39	291.04	291.35
5790	NYSE	SAM	Mon, Nov 19, 2018	307.96	311.03	303.12	307.45
5789	NYSE	SAM	Fri, Nov 16, 2018	304.94	309.90	303.68	307.79
5788	NYSE	SAM	Thu, Nov 15, 2018	313.82	315.11	302.84	307.70
5787	NYSE	SAM	Wed, Nov 14, 2018	310.54	316.37	307.65	313.67
5786	NYSE	SAM	Tue, Nov 13, 2018	308.86	312.00	304.73	308.75
5785	NYSE	SAM	Mon, Nov 12, 2018	314.60	319.43	307.96	308.28
5784	NYSE	SAM	Fri, Nov 9, 2018	308.25	320.00	303.10	315.37
5783	NYSE	SAM	Thu, Nov 8, 2018	306.21	310.34	301.00	306.03
5782	NYSE	SAM	Wed, Nov 7, 2018	303.67	307.32	296.07	306.51
5781	NYSE	SAM	Tue, Nov 6, 2018	302.91	309.66	297.83	301.28
5780	NYSE	SAM	Mon, Nov 5, 2018	290.54	305.60	290.45	303.93
5779	NYSE	SAM	Fri, Nov 2, 2018	298.90	306.00	285.35	290.40
5778	NYSE	SAM	Thu, Nov 1, 2018	309.02	311.41	292.90	296.83
5777	NYSE	SAM	Wed, Oct 31, 2018	320.32	324.93	306.45	307.29
5776	NYSE	SAM	Tue, Oct 30, 2018	294.53	318.25	292.97	317.60
5775	NYSE	SAM	Mon, Oct 29, 2018	281.39	294.95	281.39	293.79
5774	NYSE	SAM	Fri, Oct 26, 2018	282.10	288.00	263.11	278.41
5773	NYSE	SAM	Thu, Oct 25, 2018	280.42	282.20	268.00	270.13
5772	NYSE	SAM	Wed, Oct 24, 2018	280.32	288.19	277.72	279.30
5771	NYSE	SAM	Tue, Oct 23, 2018	277.19	285.94	271.16	280.42
5770	NYSE	SAM	Mon, Oct 22, 2018	266.67	283.34	266.00	280.23
5769	NYSE	SAM	Fri, Oct 19, 2018	261.32	270.63	260.53	265.94
5768	NYSE	SAM	Thu, Oct 18, 2018	269.95	271.74	260.19	261.70
5767	NYSE	SAM	Wed, Oct 17, 2018	270.63	272.87	262.49	270.11
5766	NYSE	SAM	Tue, Oct 16, 2018	263.18	276.09	260.01	271.35
5765	NYSE	SAM	Mon, Oct 15, 2018	265.75	272.25	262.70	264.69
5764	NYSE	SAM	Fri, Oct 12, 2018	270.35	274.99	263.45	265.79
5763	NYSE	SAM	Thu, Oct 11, 2018	269.56	274.21	266.41	267.00
5762	NYSE	SAM	Wed, Oct 10, 2018	280.59	281.49	269.62	270.76
5761	NYSE	SAM	Tue, Oct 9, 2018	288.28	291.09	279.71	280.59
5760	NYSE	SAM	Mon, Oct 8, 2018	284.13	290.00	283.62	289.22
5759	NYSE	SAM	Fri, Oct 5, 2018	283.35	288.25	280.42	283.06
5758	NYSE	SAM	Thu, Oct 4, 2018	278.93	283.78	276.45	283.67
5757	NYSE	SAM	Wed, Oct 3, 2018	278.96	281.11	276.47	278.35
5756	NYSE	SAM	Tue, Oct 2, 2018	286.30	289.65	276.18	277.13
5755	NYSE	SAM	Mon, Oct 1, 2018	289.84	291.54	287.61	288.55
5754	NYSE	SAM	Fri, Sep 28, 2018	297.35	297.60	286.40	287.50
5753	NYSE	SAM	Thu, Sep 27, 2018	296.30	303.25	293.60	297.20
5752	NYSE	SAM	Wed, Sep 26, 2018	296.95	300.65	295.25	297.70
5751	NYSE	SAM	Tue, Sep 25, 2018	297.30	301.90	293.00	296.30
5750	NYSE	SAM	Mon, Sep 24, 2018	296.95	298.35	288.65	296.85
5749	NYSE	SAM	Fri, Sep 21, 2018	295.95	300.90	295.40	297.70
5748	NYSE	SAM	Thu, Sep 20, 2018	293.20	297.15	285.50	294.95
5747	NYSE	SAM	Wed, Sep 19, 2018	314.45	314.55	290.95	291.70
5746	NYSE	SAM	Tue, Sep 18, 2018	316.55	317.75	311.10	315.80
5745	NYSE	SAM	Mon, Sep 17, 2018	320.00	320.18	311.21	317.45
5744	NYSE	SAM	Fri, Sep 14, 2018	315.00	320.30	310.00	319.20
5743	NYSE	SAM	Thu, Sep 13, 2018	322.45	324.00	312.75	313.55
5742	NYSE	SAM	Wed, Sep 12, 2018	319.35	324.25	316.80	323.10
5741	NYSE	SAM	Tue, Sep 11, 2018	314.25	322.20	312.75	319.45
5740	NYSE	SAM	Mon, Sep 10, 2018	312.40	319.60	311.50	313.70
5739	NYSE	SAM	Fri, Sep 7, 2018	308.70	317.40	302.50	311.65
5738	NYSE	SAM	Thu, Sep 6, 2018	302.00	311.50	296.75	310.45
5737	NYSE	SAM	Wed, Sep 5, 2018	302.20	306.00	296.57	301.10
5736	NYSE	SAM	Tue, Sep 4, 2018	302.65	305.45	297.05	302.75
5735	NYSE	SAM	Fri, Aug 31, 2018	298.65	304.95	297.50	303.15
5734	NYSE	SAM	Thu, Aug 30, 2018	297.30	305.95	295.00	298.85
5733	NYSE	SAM	Wed, Aug 29, 2018	296.35	302.75	294.00	298.80
5732	NYSE	SAM	Tue, Aug 28, 2018	307.05	308.10	292.90	296.30
5731	NYSE	SAM	Mon, Aug 27, 2018	316.00	316.00	302.00	306.35
5730	NYSE	SAM	Fri, Aug 24, 2018	308.10	318.90	307.75	312.45
5729	NYSE	SAM	Thu, Aug 23, 2018	299.50	313.80	299.50	307.70
5728	NYSE	SAM	Wed, Aug 22, 2018	294.80	300.44	294.20	299.35
5727	NYSE	SAM	Tue, Aug 21, 2018	296.25	300.45	294.43	296.55
5726	NYSE	SAM	Mon, Aug 20, 2018	291.00	297.15	290.00	295.00
5725	NYSE	SAM	Fri, Aug 17, 2018	284.70	292.20	283.25	291.10
5724	NYSE	SAM	Thu, Aug 16, 2018	287.10	289.15	284.40	286.05
5723	NYSE	SAM	Wed, Aug 15, 2018	289.20	289.20	278.30	285.55
5722	NYSE	SAM	Tue, Aug 14, 2018	284.55	293.00	283.50	291.30
5721	NYSE	SAM	Mon, Aug 13, 2018	280.05	283.05	276.25	280.25
5720	NYSE	SAM	Fri, Aug 10, 2018	276.55	282.65	275.85	278.50
5719	NYSE	SAM	Thu, Aug 9, 2018	269.75	279.50	266.15	277.85
5718	NYSE	SAM	Wed, Aug 8, 2018	266.95	272.55	266.30	270.90
5717	NYSE	SAM	Tue, Aug 7, 2018	272.05	272.10	267.80	268.40
5716	NYSE	SAM	Mon, Aug 6, 2018	274.05	276.00	270.65	270.90
5715	NYSE	SAM	Fri, Aug 3, 2018	264.40	276.15	264.00	275.60
5714	NYSE	SAM	Thu, Aug 2, 2018	266.90	270.45	264.70	265.25
5713	NYSE	SAM	Wed, Aug 1, 2018	274.70	280.25	268.05	268.60
5712	NYSE	SAM	Tue, Jul 31, 2018	274.80	276.68	269.85	274.95
5711	NYSE	SAM	Mon, Jul 30, 2018	277.20	278.40	268.40	274.85
5710	NYSE	SAM	Fri, Jul 27, 2018	264.10	280.25	263.50	277.55
5709	NYSE	SAM	Thu, Jul 26, 2018	325.25	327.99	308.20	311.70
5708	NYSE	SAM	Wed, Jul 25, 2018	314.50	329.95	312.25	327.10
5707	NYSE	SAM	Tue, Jul 24, 2018	327.50	329.00	321.15	322.90
5706	NYSE	SAM	Mon, Jul 23, 2018	323.60	327.85	320.00	327.15
5705	NYSE	SAM	Fri, Jul 20, 2018	319.70	324.95	319.70	323.90
5704	NYSE	SAM	Thu, Jul 19, 2018	313.80	319.50	311.10	318.20
5703	NYSE	SAM	Wed, Jul 18, 2018	320.65	320.65	311.45	314.50
5702	NYSE	SAM	Tue, Jul 17, 2018	319.85	326.40	319.35	320.50
5701	NYSE	SAM	Mon, Jul 16, 2018	326.30	329.60	318.70	320.10
5700	NYSE	SAM	Fri, Jul 13, 2018	313.90	327.85	313.90	326.20
5699	NYSE	SAM	Thu, Jul 12, 2018	307.25	315.25	307.25	313.20
5698	NYSE	SAM	Wed, Jul 11, 2018	306.00	311.25	304.43	306.00
5697	NYSE	SAM	Tue, Jul 10, 2018	307.50	311.45	300.00	305.65
5696	NYSE	SAM	Mon, Jul 9, 2018	306.05	307.45	301.95	307.40
5695	NYSE	SAM	Fri, Jul 6, 2018	305.00	306.40	301.75	302.65
5694	NYSE	SAM	Thu, Jul 5, 2018	303.75	306.55	296.05	304.95
5693	NYSE	SAM	Tue, Jul 3, 2018	303.00	303.82	297.60	301.30
5692	NYSE	SAM	Mon, Jul 2, 2018	299.80	304.11	297.30	302.35
5691	NYSE	SAM	Fri, Jun 29, 2018	298.95	302.65	292.75	299.70
5690	NYSE	SAM	Thu, Jun 28, 2018	291.75	300.45	290.16	299.30
5689	NYSE	SAM	Wed, Jun 27, 2018	303.15	304.70	289.35	291.45
5688	NYSE	SAM	Tue, Jun 26, 2018	300.95	307.00	300.95	302.55
5687	NYSE	SAM	Mon, Jun 25, 2018	300.90	305.60	300.60	302.10
5686	NYSE	SAM	Fri, Jun 22, 2018	295.00	302.75	294.70	300.90
5685	NYSE	SAM	Thu, Jun 21, 2018	289.85	294.95	285.65	293.75
5684	NYSE	SAM	Wed, Jun 20, 2018	283.80	289.95	282.00	287.80
5683	NYSE	SAM	Tue, Jun 19, 2018	285.70	289.00	280.90	282.85
5682	NYSE	SAM	Mon, Jun 18, 2018	291.60	292.70	284.60	287.40
5681	NYSE	SAM	Fri, Jun 15, 2018	281.95	291.85	281.00	291.05
5680	NYSE	SAM	Thu, Jun 14, 2018	279.50	286.40	278.00	285.75
5679	NYSE	SAM	Wed, Jun 13, 2018	276.00	283.15	271.64	279.50
5678	NYSE	SAM	Tue, Jun 12, 2018	264.20	274.70	264.20	273.80
5677	NYSE	SAM	Mon, Jun 11, 2018	259.00	264.35	259.00	263.95
5676	NYSE	SAM	Fri, Jun 8, 2018	252.50	263.05	252.50	259.15
5675	NYSE	SAM	Thu, Jun 7, 2018	259.50	260.35	251.15	251.75
5674	NYSE	SAM	Wed, Jun 6, 2018	261.50	261.75	258.85	259.85
5673	NYSE	SAM	Tue, Jun 5, 2018	261.00	263.35	258.50	261.05
5672	NYSE	SAM	Mon, Jun 4, 2018	257.00	260.30	255.45	260.15
5671	NYSE	SAM	Fri, Jun 1, 2018	254.90	256.00	251.90	255.00
5670	NYSE	SAM	Thu, May 31, 2018	255.75	255.90	252.20	253.85
5669	NYSE	SAM	Wed, May 30, 2018	250.00	257.90	248.55	256.00
5668	NYSE	SAM	Tue, May 29, 2018	238.75	249.65	238.75	248.75
5667	NYSE	SAM	Fri, May 25, 2018	241.00	243.25	238.95	240.05
5666	NYSE	SAM	Thu, May 24, 2018	241.25	242.10	240.20	241.55
5665	NYSE	SAM	Wed, May 23, 2018	240.10	243.80	239.55	240.85
5664	NYSE	SAM	Tue, May 22, 2018	245.30	245.85	239.05	239.35
5663	NYSE	SAM	Mon, May 21, 2018	243.20	246.75	243.15	244.10
5662	NYSE	SAM	Fri, May 18, 2018	241.65	243.50	239.75	242.45
5661	NYSE	SAM	Thu, May 17, 2018	238.45	241.50	236.90	240.85
5660	NYSE	SAM	Wed, May 16, 2018	237.35	240.00	237.35	238.90
5659	NYSE	SAM	Tue, May 15, 2018	231.70	239.35	230.90	237.25
5658	NYSE	SAM	Mon, May 14, 2018	232.45	233.70	231.45	232.45
5657	NYSE	SAM	Fri, May 11, 2018	231.80	234.80	228.45	232.30
5656	NYSE	SAM	Thu, May 10, 2018	230.25	234.45	230.05	232.95
5655	NYSE	SAM	Wed, May 9, 2018	230.90	231.80	228.10	230.35
5654	NYSE	SAM	Tue, May 8, 2018	226.55	233.45	226.55	231.15
5653	NYSE	SAM	Mon, May 7, 2018	227.25	229.40	225.50	226.10
5652	NYSE	SAM	Fri, May 4, 2018	226.65	230.75	225.50	227.05
5651	NYSE	SAM	Thu, May 3, 2018	227.15	231.50	226.55	227.30
5650	NYSE	SAM	Wed, May 2, 2018	223.25	228.30	221.05	227.80
5649	NYSE	SAM	Tue, May 1, 2018	224.15	225.75	221.20	225.00
5648	NYSE	SAM	Mon, Apr 30, 2018	228.50	228.50	222.25	224.15
5647	NYSE	SAM	Fri, Apr 27, 2018	217.80	230.05	217.75	229.30
5646	NYSE	SAM	Thu, Apr 26, 2018	226.50	237.00	215.40	216.55
5645	NYSE	SAM	Wed, Apr 25, 2018	218.95	218.95	215.05	217.05
5644	NYSE	SAM	Tue, Apr 24, 2018	222.80	222.80	216.20	218.20
5643	NYSE	SAM	Mon, Apr 23, 2018	220.85	222.15	218.25	220.80
5642	NYSE	SAM	Fri, Apr 20, 2018	223.20	224.10	219.85	220.50
5641	NYSE	SAM	Thu, Apr 19, 2018	226.00	227.75	220.65	224.05
5640	NYSE	SAM	Wed, Apr 18, 2018	222.55	226.00	222.05	225.00
5639	NYSE	SAM	Tue, Apr 17, 2018	221.55	223.50	220.80	222.05
5638	NYSE	SAM	Mon, Apr 16, 2018	220.00	220.80	214.25	219.55
5637	NYSE	SAM	Fri, Apr 13, 2018	215.70	216.00	212.05	212.65
5636	NYSE	SAM	Thu, Apr 12, 2018	217.90	219.23	215.01	215.15
5635	NYSE	SAM	Wed, Apr 11, 2018	210.50	216.95	210.05	216.75
5634	NYSE	SAM	Tue, Apr 10, 2018	205.00	212.40	204.43	211.45
5633	NYSE	SAM	Mon, Apr 9, 2018	204.30	204.95	202.32	203.25
5632	NYSE	SAM	Fri, Apr 6, 2018	202.45	203.92	198.75	203.15
5631	NYSE	SAM	Thu, Apr 5, 2018	205.65	205.65	201.70	202.35
5630	NYSE	SAM	Wed, Apr 4, 2018	196.95	208.75	195.65	204.50
5629	NYSE	SAM	Tue, Apr 3, 2018	188.50	195.85	188.48	194.35
5628	NYSE	SAM	Mon, Apr 2, 2018	188.45	189.70	185.95	187.45
5627	NYSE	SAM	Thu, Mar 29, 2018	190.75	192.85	188.90	189.05
5626	NYSE	SAM	Wed, Mar 28, 2018	187.00	190.00	185.78	189.25
5625	NYSE	SAM	Tue, Mar 27, 2018	187.50	189.20	186.00	187.00
5624	NYSE	SAM	Mon, Mar 26, 2018	187.90	190.45	185.55	186.55
5623	NYSE	SAM	Fri, Mar 23, 2018	183.05	188.90	183.05	186.80
5622	NYSE	SAM	Thu, Mar 22, 2018	184.55	187.35	182.50	182.85
5621	NYSE	SAM	Wed, Mar 21, 2018	183.75	187.55	182.25	185.15
5620	NYSE	SAM	Tue, Mar 20, 2018	179.40	183.95	179.40	183.45
5619	NYSE	SAM	Mon, Mar 19, 2018	180.35	181.25	178.45	178.75
5618	NYSE	SAM	Fri, Mar 16, 2018	179.00	181.90	178.70	180.50
5617	NYSE	SAM	Thu, Mar 15, 2018	181.95	182.25	178.35	179.00
5616	NYSE	SAM	Wed, Mar 14, 2018	180.00	182.20	179.30	181.80
5615	NYSE	SAM	Tue, Mar 13, 2018	181.60	183.15	179.85	180.00
5614	NYSE	SAM	Mon, Mar 12, 2018	181.75	183.30	178.25	180.65
5613	NYSE	SAM	Fri, Mar 9, 2018	178.50	182.05	175.20	181.70
5612	NYSE	SAM	Thu, Mar 8, 2018	171.65	178.00	171.63	177.70
5611	NYSE	SAM	Wed, Mar 7, 2018	169.20	171.45	167.30	171.00
5610	NYSE	SAM	Tue, Mar 6, 2018	167.35	170.45	167.35	169.90
5609	NYSE	SAM	Mon, Mar 5, 2018	164.00	167.20	163.95	166.85
5608	NYSE	SAM	Fri, Mar 2, 2018	163.60	164.60	161.25	164.55
5607	NYSE	SAM	Thu, Mar 1, 2018	163.75	164.40	160.40	164.15
5606	NYSE	SAM	Wed, Feb 28, 2018	168.50	169.75	162.85	163.05
5605	NYSE	SAM	Tue, Feb 27, 2018	168.95	169.75	165.20	168.00
5604	NYSE	SAM	Mon, Feb 26, 2018	170.10	172.15	167.65	169.30
5603	NYSE	SAM	Fri, Feb 23, 2018	167.00	171.65	167.00	170.05
5602	NYSE	SAM	Thu, Feb 22, 2018	183.75	190.20	166.40	166.90
5601	NYSE	SAM	Wed, Feb 21, 2018	194.05	198.75	192.90	193.25
5600	NYSE	SAM	Tue, Feb 20, 2018	199.45	199.85	192.80	193.25
5599	NYSE	SAM	Fri, Feb 16, 2018	200.20	202.35	199.35	200.70
5598	NYSE	SAM	Thu, Feb 15, 2018	193.00	201.80	192.78	200.05
5597	NYSE	SAM	Wed, Feb 14, 2018	187.55	192.60	186.40	191.75
5596	NYSE	SAM	Tue, Feb 13, 2018	187.25	189.80	184.60	187.75
5595	NYSE	SAM	Mon, Feb 12, 2018	182.05	189.55	181.55	188.50
5594	NYSE	SAM	Fri, Feb 9, 2018	181.45	182.80	179.45	181.35
5593	NYSE	SAM	Thu, Feb 8, 2018	184.80	184.80	179.70	179.75
5592	NYSE	SAM	Wed, Feb 7, 2018	182.45	183.70	177.45	177.95
5591	NYSE	SAM	Tue, Feb 6, 2018	179.40	184.25	175.30	182.45
5590	NYSE	SAM	Mon, Feb 5, 2018	184.95	186.15	179.05	180.75
5589	NYSE	SAM	Fri, Feb 2, 2018	189.40	189.55	184.01	185.30
5588	NYSE	SAM	Thu, Feb 1, 2018	190.15	191.42	188.00	190.90
5587	NYSE	SAM	Wed, Jan 31, 2018	191.25	191.95	188.60	189.85
5586	NYSE	SAM	Tue, Jan 30, 2018	191.20	192.65	190.30	190.30
5585	NYSE	SAM	Mon, Jan 29, 2018	189.65	192.15	189.05	191.45
5584	NYSE	SAM	Fri, Jan 26, 2018	186.30	189.95	186.00	189.65
5583	NYSE	SAM	Thu, Jan 25, 2018	188.35	188.80	185.05	186.00
5582	NYSE	SAM	Wed, Jan 24, 2018	190.80	191.05	187.70	188.40
5581	NYSE	SAM	Tue, Jan 23, 2018	187.50	192.85	185.65	190.55
5580	NYSE	SAM	Mon, Jan 22, 2018	188.00	189.10	187.00	188.10
5579	NYSE	SAM	Fri, Jan 19, 2018	188.45	190.10	187.70	188.90
5578	NYSE	SAM	Thu, Jan 18, 2018	190.90	191.90	187.90	188.85
5577	NYSE	SAM	Wed, Jan 17, 2018	190.15	192.75	189.05	191.10
5576	NYSE	SAM	Tue, Jan 16, 2018	191.00	193.35	190.00	190.20
5575	NYSE	SAM	Fri, Jan 12, 2018	193.00	194.90	190.40	190.50
5574	NYSE	SAM	Thu, Jan 11, 2018	193.70	195.00	190.55	192.65
5573	NYSE	SAM	Wed, Jan 10, 2018	192.40	193.95	189.95	193.75
5572	NYSE	SAM	Tue, Jan 9, 2018	187.50	193.00	187.40	191.80
5571	NYSE	SAM	Mon, Jan 8, 2018	187.00	188.55	184.64	188.00
5570	NYSE	SAM	Fri, Jan 5, 2018	187.45	188.35	185.65	187.35
5569	NYSE	SAM	Thu, Jan 4, 2018	187.45	189.20	186.50	187.90
5568	NYSE	SAM	Wed, Jan 3, 2018	190.05	191.65	186.65	186.95
5567	NYSE	SAM	Tue, Jan 2, 2018	190.00	190.54	186.60	190.00
5566	NYSE	SAM	Fri, Dec 29, 2017	191.45	193.95	190.90	191.10
5565	NYSE	SAM	Thu, Dec 28, 2017	195.65	195.65	190.65	190.90
5564	NYSE	SAM	Wed, Dec 27, 2017	195.40	197.05	193.25	194.60
5563	NYSE	SAM	Tue, Dec 26, 2017	192.10	196.90	191.81	194.50
5562	NYSE	SAM	Fri, Dec 22, 2017	192.20	193.80	191.20	191.30
5561	NYSE	SAM	Thu, Dec 21, 2017	190.00	193.20	189.23	190.90
5560	NYSE	SAM	Wed, Dec 20, 2017	187.90	191.00	186.70	189.10
5559	NYSE	SAM	Tue, Dec 19, 2017	190.75	190.75	185.50	186.75
5558	NYSE	SAM	Mon, Dec 18, 2017	191.30	193.70	188.45	189.60
5557	NYSE	SAM	Fri, Dec 15, 2017	184.80	188.70	184.80	187.45
5556	NYSE	SAM	Thu, Dec 14, 2017	184.55	187.50	183.58	185.00
5555	NYSE	SAM	Wed, Dec 13, 2017	186.75	189.65	184.65	184.90
5554	NYSE	SAM	Tue, Dec 12, 2017	193.00	193.65	186.75	186.75
5553	NYSE	SAM	Mon, Dec 11, 2017	193.70	194.15	190.05	193.00
5552	NYSE	SAM	Fri, Dec 8, 2017	190.20	194.30	188.25	194.00
5551	NYSE	SAM	Thu, Dec 7, 2017	188.10	190.80	186.20	189.95
5550	NYSE	SAM	Wed, Dec 6, 2017	184.20	188.70	180.00	189.95
5549	NYSE	SAM	Tue, Dec 5, 2017	186.00	186.65	182.20	184.40
5548	NYSE	SAM	Mon, Dec 4, 2017	184.00	189.40	183.00	185.65
5547	NYSE	SAM	Fri, Dec 1, 2017	180.30	183.50	179.15	182.25
5546	NYSE	SAM	Thu, Nov 30, 2017	178.60	180.25	174.16	179.85
5545	NYSE	SAM	Wed, Nov 29, 2017	180.70	181.40	177.18	178.50
5544	NYSE	SAM	Tue, Nov 28, 2017	178.05	180.95	176.25	180.60
5543	NYSE	SAM	Mon, Nov 27, 2017	177.95	178.75	175.10	178.05
5542	NYSE	SAM	Fri, Nov 24, 2017	177.50	179.55	174.10	177.70
5541	NYSE	SAM	Wed, Nov 22, 2017	178.65	178.65	176.31	177.15
5540	NYSE	SAM	Tue, Nov 21, 2017	176.95	179.10	176.00	178.55
5539	NYSE	SAM	Mon, Nov 20, 2017	174.85	177.80	174.85	176.50
5538	NYSE	SAM	Fri, Nov 17, 2017	171.15	176.10	170.55	174.60
5537	NYSE	SAM	Thu, Nov 16, 2017	170.75	174.55	170.75	171.90
5536	NYSE	SAM	Wed, Nov 15, 2017	172.35	172.55	169.55	170.20
5535	NYSE	SAM	Tue, Nov 14, 2017	172.60	173.25	170.35	173.00
5534	NYSE	SAM	Mon, Nov 13, 2017	168.20	174.85	168.05	173.20
5533	NYSE	SAM	Fri, Nov 10, 2017	176.00	177.75	175.30	176.40
5532	NYSE	SAM	Thu, Nov 9, 2017	174.05	177.20	174.05	176.10
5531	NYSE	SAM	Wed, Nov 8, 2017	173.25	175.85	170.56	174.75
5530	NYSE	SAM	Tue, Nov 7, 2017	174.40	176.35	170.95	173.65
5529	NYSE	SAM	Mon, Nov 6, 2017	172.65	175.10	170.75	172.95
5528	NYSE	SAM	Fri, Nov 3, 2017	174.70	176.20	173.30	173.50
5527	NYSE	SAM	Thu, Nov 2, 2017	178.10	178.55	171.90	174.70
5526	NYSE	SAM	Wed, Nov 1, 2017	178.25	180.90	176.80	178.30
5525	NYSE	SAM	Tue, Oct 31, 2017	171.90	179.85	171.20	178.05
5524	NYSE	SAM	Mon, Oct 30, 2017	167.25	173.20	167.15	172.00
5523	NYSE	SAM	Fri, Oct 27, 2017	174.25	174.70	165.40	167.25
5522	NYSE	SAM	Thu, Oct 26, 2017	179.70	181.20	175.35	176.05
5521	NYSE	SAM	Wed, Oct 25, 2017	178.60	181.00	176.10	180.00
5520	NYSE	SAM	Tue, Oct 24, 2017	175.10	178.45	175.00	178.00
5519	NYSE	SAM	Mon, Oct 23, 2017	172.25	175.75	171.95	175.55
5518	NYSE	SAM	Fri, Oct 20, 2017	178.65	178.65	171.80	172.85
5517	NYSE	SAM	Thu, Oct 19, 2017	178.40	181.10	177.60	178.15
5516	NYSE	SAM	Wed, Oct 18, 2017	179.80	180.15	177.05	178.60
5515	NYSE	SAM	Tue, Oct 17, 2017	176.15	180.00	174.95	178.85
5514	NYSE	SAM	Mon, Oct 16, 2017	173.90	177.50	173.65	176.70
5513	NYSE	SAM	Fri, Oct 13, 2017	172.75	175.00	172.30	173.75
5512	NYSE	SAM	Thu, Oct 12, 2017	170.30	172.75	169.40	172.30
5511	NYSE	SAM	Wed, Oct 11, 2017	168.80	171.40	168.10	171.15
5510	NYSE	SAM	Tue, Oct 10, 2017	167.20	168.50	164.65	168.00
5509	NYSE	SAM	Mon, Oct 9, 2017	165.00	167.80	164.80	166.80
5508	NYSE	SAM	Fri, Oct 6, 2017	166.35	167.00	164.35	165.20
5507	NYSE	SAM	Thu, Oct 5, 2017	168.15	170.90	166.60	167.60
5506	NYSE	SAM	Wed, Oct 4, 2017	161.90	167.75	161.10	167.15
5505	NYSE	SAM	Tue, Oct 3, 2017	158.00	162.55	157.10	161.50
5504	NYSE	SAM	Mon, Oct 2, 2017	156.30	158.25	155.75	157.80
5503	NYSE	SAM	Fri, Sep 29, 2017	159.15	159.20	155.76	156.20
5502	NYSE	SAM	Thu, Sep 28, 2017	162.30	162.30	158.35	159.00
5501	NYSE	SAM	Wed, Sep 27, 2017	161.70	163.30	160.05	161.90
5500	NYSE	SAM	Tue, Sep 26, 2017	159.05	163.65	156.38	161.65
5499	NYSE	SAM	Mon, Sep 25, 2017	154.30	155.70	152.85	153.00
5498	NYSE	SAM	Fri, Sep 22, 2017	151.50	154.70	151.25	154.25
5497	NYSE	SAM	Thu, Sep 21, 2017	152.00	152.95	150.80	151.60
5496	NYSE	SAM	Wed, Sep 20, 2017	151.90	154.20	151.50	152.60
5495	NYSE	SAM	Tue, Sep 19, 2017	152.90	153.39	150.58	152.45
5494	NYSE	SAM	Mon, Sep 18, 2017	152.15	154.40	151.90	152.75
5493	NYSE	SAM	Fri, Sep 15, 2017	152.75	154.15	151.80	152.20
5492	NYSE	SAM	Thu, Sep 14, 2017	154.40	154.90	153.13	153.50
5491	NYSE	SAM	Wed, Sep 13, 2017	154.05	155.45	152.88	154.10
5490	NYSE	SAM	Tue, Sep 12, 2017	152.15	156.30	152.00	154.35
5489	NYSE	SAM	Mon, Sep 11, 2017	150.65	153.40	150.65	152.35
5488	NYSE	SAM	Fri, Sep 8, 2017	148.70	152.00	147.90	150.45
5487	NYSE	SAM	Thu, Sep 7, 2017	149.95	151.00	147.85	148.60
5486	NYSE	SAM	Wed, Sep 6, 2017	149.95	151.15	148.95	149.55
5485	NYSE	SAM	Tue, Sep 5, 2017	148.30	152.05	148.30	149.50
5484	NYSE	SAM	Fri, Sep 1, 2017	148.80	149.95	145.25	148.35
5483	NYSE	SAM	Thu, Aug 31, 2017	150.90	152.00	148.50	149.00
5482	NYSE	SAM	Wed, Aug 30, 2017	151.85	152.35	149.55	150.50
5481	NYSE	SAM	Tue, Aug 29, 2017	148.05	152.05	147.40	151.80
5480	NYSE	SAM	Mon, Aug 28, 2017	148.45	149.73	146.95	148.80
5479	NYSE	SAM	Fri, Aug 25, 2017	145.80	148.40	145.00	148.25
5478	NYSE	SAM	Thu, Aug 24, 2017	146.20	146.20	144.60	145.25
5477	NYSE	SAM	Wed, Aug 23, 2017	146.40	147.20	145.40	146.05
5476	NYSE	SAM	Tue, Aug 22, 2017	145.65	147.15	145.05	146.55
5475	NYSE	SAM	Mon, Aug 21, 2017	146.00	146.70	145.16	145.30
5474	NYSE	SAM	Fri, Aug 18, 2017	147.45	147.45	145.75	146.00
5473	NYSE	SAM	Thu, Aug 17, 2017	149.15	150.75	147.35	148.00
5472	NYSE	SAM	Wed, Aug 16, 2017	150.15	150.45	149.15	149.45
5471	NYSE	SAM	Tue, Aug 15, 2017	148.65	150.20	148.15	149.30
5470	NYSE	SAM	Mon, Aug 14, 2017	147.80	150.15	146.40	148.75
5469	NYSE	SAM	Fri, Aug 11, 2017	146.75	148.55	146.35	147.65
5468	NYSE	SAM	Thu, Aug 10, 2017	149.85	150.75	147.30	147.95
5467	NYSE	SAM	Wed, Aug 9, 2017	149.30	151.45	147.55	150.15
5466	NYSE	SAM	Tue, Aug 8, 2017	150.55	153.70	148.90	149.45
5465	NYSE	SAM	Mon, Aug 7, 2017	148.55	151.60	148.00	150.75
5464	NYSE	SAM	Fri, Aug 4, 2017	151.40	152.60	148.25	148.45
5463	NYSE	SAM	Thu, Aug 3, 2017	154.65	156.15	150.85	150.95
5462	NYSE	SAM	Wed, Aug 2, 2017	158.10	158.10	152.00	154.25
5461	NYSE	SAM	Tue, Aug 1, 2017	157.30	159.80	156.70	158.35
5460	NYSE	SAM	Mon, Jul 31, 2017	154.75	160.00	154.45	156.80
5459	NYSE	SAM	Fri, Jul 28, 2017	150.05	165.80	150.05	154.05
5458	NYSE	SAM	Thu, Jul 27, 2017	134.55	136.80	133.50	135.65
5457	NYSE	SAM	Wed, Jul 26, 2017	134.25	134.85	133.28	133.95
5456	NYSE	SAM	Tue, Jul 25, 2017	130.90	135.35	130.65	134.50
5455	NYSE	SAM	Mon, Jul 24, 2017	133.55	134.00	128.75	130.50
5454	NYSE	SAM	Fri, Jul 21, 2017	133.15	137.60	132.85	137.30
5453	NYSE	SAM	Thu, Jul 20, 2017	131.90	133.95	130.60	132.50
5452	NYSE	SAM	Wed, Jul 19, 2017	131.95	132.25	128.85	131.45
5451	NYSE	SAM	Tue, Jul 18, 2017	132.75	133.35	131.85	132.80
5450	NYSE	SAM	Mon, Jul 17, 2017	132.00	134.03	131.44	132.70
5449	NYSE	SAM	Fri, Jul 14, 2017	131.30	133.90	131.30	131.75
5448	NYSE	SAM	Thu, Jul 13, 2017	133.20	133.20	130.55	130.75
5447	NYSE	SAM	Wed, Jul 12, 2017	132.90	134.25	132.25	133.00
5446	NYSE	SAM	Tue, Jul 11, 2017	133.00	133.13	131.65	132.15
5445	NYSE	SAM	Mon, Jul 10, 2017	131.90	133.70	131.45	132.60
5444	NYSE	SAM	Fri, Jul 7, 2017	133.00	133.90	130.95	131.75
5443	NYSE	SAM	Thu, Jul 6, 2017	133.70	134.40	132.70	132.80
5442	NYSE	SAM	Wed, Jul 5, 2017	133.55	134.95	133.10	133.50
5441	NYSE	SAM	Mon, Jul 3, 2017	132.40	135.45	132.05	134.05
5440	NYSE	SAM	Fri, Jun 30, 2017	133.55	134.50	132.10	132.15
5439	NYSE	SAM	Thu, Jun 29, 2017	133.00	135.55	131.60	133.30
5438	NYSE	SAM	Wed, Jun 28, 2017	130.15	133.90	130.15	132.35
5437	NYSE	SAM	Tue, Jun 27, 2017	129.95	131.08	129.05	129.90
5436	NYSE	SAM	Mon, Jun 26, 2017	131.05	131.24	129.38	129.95
5435	NYSE	SAM	Fri, Jun 23, 2017	130.40	131.30	129.50	130.70
5434	NYSE	SAM	Thu, Jun 22, 2017	130.35	130.85	128.70	130.55
5433	NYSE	SAM	Wed, Jun 21, 2017	132.35	132.40	129.45	129.95
5432	NYSE	SAM	Tue, Jun 20, 2017	132.50	133.70	132.25	132.40
5431	NYSE	SAM	Mon, Jun 19, 2017	133.45	133.95	131.90	132.70
5430	NYSE	SAM	Fri, Jun 16, 2017	132.60	133.15	131.60	132.95
5429	NYSE	SAM	Thu, Jun 15, 2017	134.30	134.55	132.75	133.70
5428	NYSE	SAM	Wed, Jun 14, 2017	136.05	136.15	134.35	134.65
5427	NYSE	SAM	Tue, Jun 13, 2017	136.50	136.50	133.55	135.45
5426	NYSE	SAM	Mon, Jun 12, 2017	137.00	138.30	134.90	135.90
5425	NYSE	SAM	Fri, Jun 9, 2017	135.60	138.20	135.60	137.55
5424	NYSE	SAM	Thu, Jun 8, 2017	140.00	140.64	136.13	136.35
5423	NYSE	SAM	Wed, Jun 7, 2017	144.25	144.36	140.90	141.40
5422	NYSE	SAM	Tue, Jun 6, 2017	145.80	145.80	143.55	144.25
5421	NYSE	SAM	Mon, Jun 5, 2017	143.30	146.45	141.81	146.20
5420	NYSE	SAM	Fri, Jun 2, 2017	145.50	145.50	143.00	143.90
5419	NYSE	SAM	Thu, Jun 1, 2017	143.15	145.85	142.00	145.85
5418	NYSE	SAM	Wed, May 31, 2017	143.55	143.90	142.23	142.75
5417	NYSE	SAM	Tue, May 30, 2017	144.35	144.65	142.95	143.60
5416	NYSE	SAM	Fri, May 26, 2017	143.85	145.45	143.00	144.85
5415	NYSE	SAM	Thu, May 25, 2017	146.00	146.00	143.90	143.95
5414	NYSE	SAM	Wed, May 24, 2017	143.25	145.50	141.70	145.25
5413	NYSE	SAM	Tue, May 23, 2017	143.35	145.50	142.75	143.55
5412	NYSE	SAM	Mon, May 22, 2017	142.95	145.65	142.25	143.45
5411	NYSE	SAM	Fri, May 19, 2017	140.20	143.60	138.90	143.15
5410	NYSE	SAM	Thu, May 18, 2017	140.40	141.00	138.55	140.25
5409	NYSE	SAM	Wed, May 17, 2017	141.00	141.40	139.15	140.05
5408	NYSE	SAM	Tue, May 16, 2017	143.25	143.75	141.35	141.75
5407	NYSE	SAM	Mon, May 15, 2017	143.70	145.90	142.90	143.15
5406	NYSE	SAM	Fri, May 12, 2017	144.70	144.91	141.80	143.15
5405	NYSE	SAM	Thu, May 11, 2017	143.10	145.25	143.00	144.90
5404	NYSE	SAM	Wed, May 10, 2017	141.55	144.65	140.45	143.35
5403	NYSE	SAM	Tue, May 9, 2017	148.75	148.75	141.00	141.35
5402	NYSE	SAM	Mon, May 8, 2017	146.10	149.50	144.36	148.60
5401	NYSE	SAM	Fri, May 5, 2017	143.20	148.00	142.35	146.35
5400	NYSE	SAM	Thu, May 4, 2017	138.50	142.80	138.50	142.75
5399	NYSE	SAM	Wed, May 3, 2017	140.30	140.41	136.00	138.30
5398	NYSE	SAM	Tue, May 2, 2017	144.20	144.20	140.15	140.95
5397	NYSE	SAM	Mon, May 1, 2017	144.10	146.10	142.00	144.20
5396	NYSE	SAM	Fri, Apr 28, 2017	144.35	149.70	143.60	144.35
5395	NYSE	SAM	Thu, Apr 27, 2017	139.00	145.40	135.80	140.80
5394	NYSE	SAM	Wed, Apr 26, 2017	144.20	146.55	141.55	141.85
5393	NYSE	SAM	Tue, Apr 25, 2017	142.70	145.15	142.40	144.30
5392	NYSE	SAM	Mon, Apr 24, 2017	140.30	142.20	139.10	142.05
5391	NYSE	SAM	Fri, Apr 21, 2017	138.45	140.50	137.70	139.05
5390	NYSE	SAM	Thu, Apr 20, 2017	141.00	141.65	137.30	138.45
5389	NYSE	SAM	Wed, Apr 19, 2017	140.00	141.45	138.65	141.10
5388	NYSE	SAM	Tue, Apr 18, 2017	139.50	141.40	138.25	139.60
5387	NYSE	SAM	Mon, Apr 17, 2017	139.60	140.25	137.70	139.95
5386	NYSE	SAM	Thu, Apr 13, 2017	139.10	139.80	135.10	139.05
5385	NYSE	SAM	Wed, Apr 12, 2017	141.20	141.70	137.80	139.50
5384	NYSE	SAM	Tue, Apr 11, 2017	141.90	141.90	139.20	141.45
5383	NYSE	SAM	Mon, Apr 10, 2017	139.80	143.65	139.25	142.30
5382	NYSE	SAM	Fri, Apr 7, 2017	140.95	140.95	137.65	139.90
5381	NYSE	SAM	Thu, Apr 6, 2017	141.10	142.30	139.95	141.40
5380	NYSE	SAM	Wed, Apr 5, 2017	142.50	142.55	140.08	140.35
5379	NYSE	SAM	Tue, Apr 4, 2017	144.20	145.05	139.45	141.95
5378	NYSE	SAM	Mon, Apr 3, 2017	144.90	146.45	144.05	144.60
5377	NYSE	SAM	Fri, Mar 31, 2017	145.85	146.30	144.50	144.65
5376	NYSE	SAM	Thu, Mar 30, 2017	145.40	146.25	144.45	145.70
5375	NYSE	SAM	Wed, Mar 29, 2017	144.90	146.65	142.60	145.45
5374	NYSE	SAM	Tue, Mar 28, 2017	148.55	149.15	141.55	144.90
5373	NYSE	SAM	Mon, Mar 27, 2017	148.40	149.70	147.20	149.20
5372	NYSE	SAM	Fri, Mar 24, 2017	149.10	151.30	148.95	149.10
5371	NYSE	SAM	Thu, Mar 23, 2017	149.25	150.10	147.95	148.95
5370	NYSE	SAM	Wed, Mar 22, 2017	148.45	149.50	147.45	149.30
5369	NYSE	SAM	Tue, Mar 21, 2017	149.70	149.90	148.15	148.35
5368	NYSE	SAM	Mon, Mar 20, 2017	149.40	150.20	148.00	149.10
5367	NYSE	SAM	Fri, Mar 17, 2017	148.80	150.58	148.20	149.40
5366	NYSE	SAM	Thu, Mar 16, 2017	148.20	149.65	147.35	148.35
5365	NYSE	SAM	Wed, Mar 15, 2017	146.55	148.35	145.45	148.05
5364	NYSE	SAM	Tue, Mar 14, 2017	146.65	146.65	144.75	145.90
5363	NYSE	SAM	Mon, Mar 13, 2017	146.75	147.15	145.60	146.95
5362	NYSE	SAM	Fri, Mar 10, 2017	152.70	152.70	146.25	146.60
5361	NYSE	SAM	Thu, Mar 9, 2017	153.00	153.15	150.85	151.80
5360	NYSE	SAM	Wed, Mar 8, 2017	154.25	156.65	153.55	153.60
5359	NYSE	SAM	Tue, Mar 7, 2017	155.00	155.40	152.50	154.75
5358	NYSE	SAM	Mon, Mar 6, 2017	160.65	160.65	154.80	155.00
5357	NYSE	SAM	Fri, Mar 3, 2017	161.70	162.45	160.53	161.35
5356	NYSE	SAM	Thu, Mar 2, 2017	160.65	161.90	159.60	161.45
5355	NYSE	SAM	Wed, Mar 1, 2017	160.00	162.60	159.40	160.80
5354	NYSE	SAM	Tue, Feb 28, 2017	157.10	159.70	155.10	158.65
5353	NYSE	SAM	Mon, Feb 27, 2017	158.00	159.30	155.65	157.65
5352	NYSE	SAM	Fri, Feb 24, 2017	157.65	160.00	155.70	159.20
5351	NYSE	SAM	Thu, Feb 23, 2017	161.10	166.25	154.60	157.90
5350	NYSE	SAM	Wed, Feb 22, 2017	168.75	171.85	166.50	166.85
5349	NYSE	SAM	Tue, Feb 21, 2017	169.90	171.15	166.85	168.75
5348	NYSE	SAM	Fri, Feb 17, 2017	163.95	172.15	163.95	169.75
5347	NYSE	SAM	Thu, Feb 16, 2017	166.45	167.25	164.20	164.95
5346	NYSE	SAM	Wed, Feb 15, 2017	164.65	168.45	164.65	166.55
5345	NYSE	SAM	Tue, Feb 14, 2017	161.70	165.70	159.45	165.20
5344	NYSE	SAM	Mon, Feb 13, 2017	163.35	164.00	161.75	162.20
5343	NYSE	SAM	Fri, Feb 10, 2017	162.90	166.25	162.00	162.50
5342	NYSE	SAM	Thu, Feb 9, 2017	157.75	162.65	157.75	162.50
5341	NYSE	SAM	Wed, Feb 8, 2017	155.50	159.40	155.50	157.55
5340	NYSE	SAM	Tue, Feb 7, 2017	156.00	156.45	154.50	155.60
5339	NYSE	SAM	Mon, Feb 6, 2017	154.40	155.80	154.20	155.70
5338	NYSE	SAM	Fri, Feb 3, 2017	156.50	158.85	154.75	155.00
5337	NYSE	SAM	Thu, Feb 2, 2017	153.70	156.80	153.00	156.30
5336	NYSE	SAM	Wed, Feb 1, 2017	154.05	154.85	152.50	153.70
5335	NYSE	SAM	Tue, Jan 31, 2017	153.25	154.15	152.10	153.70
5334	NYSE	SAM	Mon, Jan 30, 2017	153.55	154.85	151.70	153.25
5333	NYSE	SAM	Fri, Jan 27, 2017	154.80	155.90	152.70	153.85
5332	NYSE	SAM	Thu, Jan 26, 2017	154.10	155.70	152.80	154.85
5331	NYSE	SAM	Wed, Jan 25, 2017	156.90	157.30	155.90	156.15
5330	NYSE	SAM	Tue, Jan 24, 2017	155.95	158.35	154.70	156.95
5329	NYSE	SAM	Mon, Jan 23, 2017	154.55	156.81	154.50	155.90
5328	NYSE	SAM	Fri, Jan 20, 2017	153.15	157.00	153.15	154.75
5327	NYSE	SAM	Thu, Jan 19, 2017	154.75	155.00	152.70	153.20
5326	NYSE	SAM	Wed, Jan 18, 2017	156.75	157.23	154.25	155.35
5325	NYSE	SAM	Tue, Jan 17, 2017	158.45	160.00	156.50	156.95
5324	NYSE	SAM	Fri, Jan 13, 2017	157.60	159.40	156.90	158.60
5323	NYSE	SAM	Thu, Jan 12, 2017	156.60	157.95	154.60	157.30
5322	NYSE	SAM	Wed, Jan 11, 2017	160.95	160.95	156.30	156.60
5321	NYSE	SAM	Tue, Jan 10, 2017	161.00	162.80	159.80	160.60
5320	NYSE	SAM	Mon, Jan 9, 2017	164.45	167.10	157.55	161.30
5319	NYSE	SAM	Fri, Jan 6, 2017	172.50	174.18	171.20	171.35
5318	NYSE	SAM	Thu, Jan 5, 2017	173.40	174.80	171.95	172.25
5317	NYSE	SAM	Wed, Jan 4, 2017	171.30	175.60	170.95	174.90
5316	NYSE	SAM	Tue, Jan 3, 2017	170.70	171.75	167.70	170.40
5315	NYSE	SAM	Fri, Dec 30, 2016	170.00	170.05	167.90	169.85
5314	NYSE	SAM	Thu, Dec 29, 2016	169.75	170.90	167.90	169.95
5313	NYSE	SAM	Wed, Dec 28, 2016	171.50	172.50	168.65	169.30
5312	NYSE	SAM	Tue, Dec 27, 2016	169.15	172.50	169.00	171.60
5311	NYSE	SAM	Fri, Dec 23, 2016	166.90	171.30	166.85	169.60
5310	NYSE	SAM	Thu, Dec 22, 2016	167.10	167.75	164.35	166.65
5309	NYSE	SAM	Wed, Dec 21, 2016	168.65	170.85	167.00	167.35
5308	NYSE	SAM	Tue, Dec 20, 2016	171.95	172.30	168.20	169.10
5307	NYSE	SAM	Mon, Dec 19, 2016	170.95	173.85	170.75	172.20
5306	NYSE	SAM	Fri, Dec 16, 2016	169.05	170.70	164.65	169.05
5305	NYSE	SAM	Thu, Dec 15, 2016	169.05	169.93	167.40	169.20
5304	NYSE	SAM	Wed, Dec 14, 2016	171.45	173.15	168.43	169.35
5303	NYSE	SAM	Tue, Dec 13, 2016	171.95	172.40	169.00	171.80
5302	NYSE	SAM	Mon, Dec 12, 2016	173.50	173.50	167.86	172.15
5301	NYSE	SAM	Fri, Dec 9, 2016	174.60	176.50	172.10	173.55
5300	NYSE	SAM	Thu, Dec 8, 2016	175.40	176.05	171.55	174.95
5299	NYSE	SAM	Wed, Dec 7, 2016	174.15	176.35	172.90	175.75
5298	NYSE	SAM	Tue, Dec 6, 2016	174.55	175.30	171.70	174.40
5297	NYSE	SAM	Mon, Dec 5, 2016	173.25	176.67	173.25	175.00
5296	NYSE	SAM	Fri, Dec 2, 2016	170.55	174.90	170.55	173.00
5295	NYSE	SAM	Thu, Dec 1, 2016	172.70	174.65	170.01	170.70
5294	NYSE	SAM	Wed, Nov 30, 2016	178.10	179.30	172.95	173.10
5293	NYSE	SAM	Tue, Nov 29, 2016	177.55	180.45	176.45	178.00
5292	NYSE	SAM	Mon, Nov 28, 2016	175.55	178.00	174.48	177.70
5291	NYSE	SAM	Fri, Nov 25, 2016	174.70	176.40	174.30	174.90
5290	NYSE	SAM	Wed, Nov 23, 2016	171.65	174.70	171.50	174.05
5289	NYSE	SAM	Tue, Nov 22, 2016	169.30	172.45	168.80	172.30
5288	NYSE	SAM	Mon, Nov 21, 2016	165.85	170.60	165.85	169.35
5287	NYSE	SAM	Fri, Nov 18, 2016	164.85	166.85	164.74	165.80
5286	NYSE	SAM	Thu, Nov 17, 2016	166.95	168.40	162.80	165.20
5285	NYSE	SAM	Wed, Nov 16, 2016	171.15	172.10	167.10	167.35
5284	NYSE	SAM	Tue, Nov 15, 2016	175.50	176.64	170.40	171.75
5283	NYSE	SAM	Mon, Nov 14, 2016	174.50	176.50	172.85	175.30
5282	NYSE	SAM	Fri, Nov 11, 2016	168.05	175.95	167.00	173.45
5281	NYSE	SAM	Thu, Nov 10, 2016	164.05	168.50	162.83	168.35
5280	NYSE	SAM	Wed, Nov 9, 2016	157.75	165.65	157.05	164.15
5279	NYSE	SAM	Tue, Nov 8, 2016	160.10	163.80	158.71	162.65
5278	NYSE	SAM	Mon, Nov 7, 2016	159.10	160.35	157.60	160.05
5277	NYSE	SAM	Fri, Nov 4, 2016	156.65	158.30	155.45	156.80
5276	NYSE	SAM	Thu, Nov 3, 2016	155.60	156.80	154.70	155.60
5275	NYSE	SAM	Wed, Nov 2, 2016	155.65	158.50	155.25	155.55
5274	NYSE	SAM	Tue, Nov 1, 2016	155.20	156.25	154.75	155.60
5273	NYSE	SAM	Mon, Oct 31, 2016	157.45	159.00	154.80	155.25
5272	NYSE	SAM	Fri, Oct 28, 2016	155.90	159.55	155.85	157.60
5271	NYSE	SAM	Thu, Oct 27, 2016	159.90	160.95	155.00	156.00
5270	NYSE	SAM	Wed, Oct 26, 2016	163.60	164.24	158.20	159.40
5269	NYSE	SAM	Tue, Oct 25, 2016	166.50	166.80	162.50	163.20
5268	NYSE	SAM	Mon, Oct 24, 2016	165.00	167.15	163.00	165.20
5267	NYSE	SAM	Fri, Oct 21, 2016	149.10	165.40	145.30	163.00
5266	NYSE	SAM	Thu, Oct 20, 2016	160.70	161.30	154.35	156.25
5265	NYSE	SAM	Wed, Oct 19, 2016	158.00	161.00	156.00	160.65
5264	NYSE	SAM	Tue, Oct 18, 2016	157.00	159.78	156.70	158.10
5263	NYSE	SAM	Mon, Oct 17, 2016	156.55	156.63	153.20	155.10
5262	NYSE	SAM	Fri, Oct 14, 2016	157.99	159.64	152.00	155.41
5261	NYSE	SAM	Thu, Oct 13, 2016	161.46	164.60	160.10	163.18
5260	NYSE	SAM	Wed, Oct 12, 2016	158.85	164.70	158.40	162.80
5259	NYSE	SAM	Tue, Oct 11, 2016	157.47	159.59	157.13	158.22
5258	NYSE	SAM	Mon, Oct 10, 2016	156.71	157.43	155.09	156.90
5257	NYSE	SAM	Fri, Oct 7, 2016	155.09	157.63	155.09	157.44
5256	NYSE	SAM	Thu, Oct 6, 2016	153.90	156.39	152.04	155.47
5255	NYSE	SAM	Wed, Oct 5, 2016	154.18	156.92	153.09	155.03
5254	NYSE	SAM	Tue, Oct 4, 2016	154.56	156.27	151.95	153.30
5253	NYSE	SAM	Mon, Oct 3, 2016	154.88	155.76	153.15	154.66
5252	NYSE	SAM	Fri, Sep 30, 2016	150.97	156.75	150.97	155.26
5251	NYSE	SAM	Thu, Sep 29, 2016	150.62	152.48	148.75	151.61
5250	NYSE	SAM	Wed, Sep 28, 2016	150.95	152.62	148.10	150.79
5249	NYSE	SAM	Tue, Sep 27, 2016	149.64	153.44	149.64	150.29
5248	NYSE	SAM	Mon, Sep 26, 2016	151.12	152.52	149.73	149.76
5247	NYSE	SAM	Fri, Sep 23, 2016	151.18	154.87	149.74	152.30
5246	NYSE	SAM	Thu, Sep 22, 2016	151.98	154.80	150.51	151.32
5245	NYSE	SAM	Wed, Sep 21, 2016	151.74	153.85	146.87	151.06
5244	NYSE	SAM	Tue, Sep 20, 2016	158.44	158.44	151.17	153.40
5243	NYSE	SAM	Mon, Sep 19, 2016	162.66	162.66	157.62	158.19
5242	NYSE	SAM	Fri, Sep 16, 2016	162.86	165.55	159.01	162.15
5241	NYSE	SAM	Thu, Sep 15, 2016	165.12	165.53	163.57	164.50
5240	NYSE	SAM	Wed, Sep 14, 2016	169.57	169.86	163.90	165.17
5239	NYSE	SAM	Tue, Sep 13, 2016	174.06	174.56	161.77	168.50
5238	NYSE	SAM	Mon, Sep 12, 2016	174.20	176.50	173.38	174.64
5237	NYSE	SAM	Fri, Sep 9, 2016	178.19	179.19	172.57	174.25
5236	NYSE	SAM	Thu, Sep 8, 2016	183.11	183.11	178.26	179.88
5235	NYSE	SAM	Wed, Sep 7, 2016	183.28	184.32	181.08	183.08
5234	NYSE	SAM	Tue, Sep 6, 2016	186.94	186.94	182.08	184.15
5233	NYSE	SAM	Fri, Sep 2, 2016	182.43	186.24	182.30	186.06
5232	NYSE	SAM	Thu, Sep 1, 2016	181.76	183.90	180.15	182.20
5231	NYSE	SAM	Wed, Aug 31, 2016	184.47	185.49	182.52	182.65
5230	NYSE	SAM	Tue, Aug 30, 2016	189.63	190.15	183.65	185.06
5229	NYSE	SAM	Mon, Aug 29, 2016	191.34	192.98	190.05	190.28
5228	NYSE	SAM	Fri, Aug 26, 2016	191.55	194.98	190.04	192.05
5227	NYSE	SAM	Thu, Aug 25, 2016	192.23	194.57	190.46	190.91
5226	NYSE	SAM	Wed, Aug 24, 2016	189.59	193.56	188.13	191.79
5225	NYSE	SAM	Tue, Aug 23, 2016	189.90	191.17	188.49	190.47
5224	NYSE	SAM	Mon, Aug 22, 2016	188.59	191.34	187.24	189.20
5223	NYSE	SAM	Fri, Aug 19, 2016	188.50	189.59	186.24	188.82
5222	NYSE	SAM	Thu, Aug 18, 2016	185.64	190.19	185.64	189.05
5221	NYSE	SAM	Wed, Aug 17, 2016	191.92	192.96	184.50	186.61
5220	NYSE	SAM	Tue, Aug 16, 2016	186.69	194.11	185.25	191.47
5219	NYSE	SAM	Mon, Aug 15, 2016	183.01	188.10	183.01	186.55
5218	NYSE	SAM	Fri, Aug 12, 2016	183.96	184.57	181.33	182.78
5217	NYSE	SAM	Thu, Aug 11, 2016	181.91	187.39	181.51	184.02
5216	NYSE	SAM	Wed, Aug 10, 2016	181.32	181.88	179.24	181.64
5215	NYSE	SAM	Tue, Aug 9, 2016	180.04	180.83	178.98	180.11
5214	NYSE	SAM	Mon, Aug 8, 2016	178.64	181.39	178.34	179.62
5213	NYSE	SAM	Fri, Aug 5, 2016	179.44	180.89	178.53	179.45
5212	NYSE	SAM	Thu, Aug 4, 2016	178.38	180.61	177.51	179.45
5211	NYSE	SAM	Wed, Aug 3, 2016	180.16	180.16	175.96	178.30
5210	NYSE	SAM	Tue, Aug 2, 2016	181.05	183.12	179.88	179.91
5209	NYSE	SAM	Mon, Aug 1, 2016	183.37	183.59	179.59	182.16
5208	NYSE	SAM	Fri, Jul 29, 2016	180.00	186.44	179.76	182.88
5207	NYSE	SAM	Thu, Jul 28, 2016	181.13	182.68	179.16	180.17
5206	NYSE	SAM	Wed, Jul 27, 2016	184.33	186.17	178.69	180.21
5205	NYSE	SAM	Tue, Jul 26, 2016	181.14	185.76	178.54	183.38
5204	NYSE	SAM	Mon, Jul 25, 2016	188.14	188.44	179.70	181.65
5203	NYSE	SAM	Fri, Jul 22, 2016	172.00	195.35	170.00	190.16
5202	NYSE	SAM	Thu, Jul 21, 2016	164.49	166.13	163.17	164.74
5201	NYSE	SAM	Wed, Jul 20, 2016	164.11	167.09	162.20	165.99
5200	NYSE	SAM	Tue, Jul 19, 2016	166.75	168.04	163.72	164.67
5199	NYSE	SAM	Mon, Jul 18, 2016	168.86	168.97	165.74	166.71
5198	NYSE	SAM	Fri, Jul 15, 2016	168.69	170.00	166.65	169.50
5197	NYSE	SAM	Thu, Jul 14, 2016	170.21	171.64	166.25	167.56
5196	NYSE	SAM	Wed, Jul 13, 2016	169.91	171.63	168.89	169.69
5195	NYSE	SAM	Tue, Jul 12, 2016	170.58	172.17	169.50	169.59
5194	NYSE	SAM	Mon, Jul 11, 2016	172.00	172.61	170.16	170.75
5193	NYSE	SAM	Fri, Jul 8, 2016	169.23	172.52	168.71	171.13
5192	NYSE	SAM	Thu, Jul 7, 2016	169.42	170.50	167.40	168.53
5191	NYSE	SAM	Wed, Jul 6, 2016	167.86	169.50	166.02	168.81
5190	NYSE	SAM	Tue, Jul 5, 2016	166.00	169.77	164.11	167.88
5189	NYSE	SAM	Fri, Jul 1, 2016	172.08	172.45	166.06	166.64
5188	NYSE	SAM	Thu, Jun 30, 2016	163.00	171.18	162.74	171.03
5187	NYSE	SAM	Wed, Jun 29, 2016	165.54	166.78	161.56	162.80
5186	NYSE	SAM	Tue, Jun 28, 2016	165.00	167.20	163.04	163.35
5185	NYSE	SAM	Mon, Jun 27, 2016	161.02	164.49	160.00	163.86
5184	NYSE	SAM	Fri, Jun 24, 2016	153.64	161.67	153.64	161.02
5183	NYSE	SAM	Thu, Jun 23, 2016	162.44	163.63	160.04	161.11
5182	NYSE	SAM	Wed, Jun 22, 2016	162.62	164.10	160.07	160.48
5181	NYSE	SAM	Tue, Jun 21, 2016	160.10	162.81	157.20	161.87
5180	NYSE	SAM	Mon, Jun 20, 2016	162.00	162.94	159.09	159.76
5179	NYSE	SAM	Fri, Jun 17, 2016	160.27	161.11	158.16	159.44
5178	NYSE	SAM	Thu, Jun 16, 2016	157.52	159.95	154.95	159.69
5177	NYSE	SAM	Wed, Jun 15, 2016	160.05	162.56	157.49	157.50
5176	NYSE	SAM	Tue, Jun 14, 2016	156.88	160.28	156.35	159.17
5175	NYSE	SAM	Mon, Jun 13, 2016	160.03	160.77	156.26	157.68
5174	NYSE	SAM	Fri, Jun 10, 2016	159.08	160.13	156.90	159.89
5173	NYSE	SAM	Thu, Jun 9, 2016	162.41	162.59	159.78	160.73
5172	NYSE	SAM	Wed, Jun 8, 2016	157.19	162.60	156.09	161.96
5171	NYSE	SAM	Tue, Jun 7, 2016	154.56	157.51	152.83	156.44
5170	NYSE	SAM	Mon, Jun 6, 2016	155.31	156.15	152.61	155.25
5169	NYSE	SAM	Fri, Jun 3, 2016	156.89	156.89	153.94	154.14
5168	NYSE	SAM	Thu, Jun 2, 2016	155.79	156.94	153.77	156.10
5167	NYSE	SAM	Wed, Jun 1, 2016	155.21	157.05	152.28	156.39
5166	NYSE	SAM	Tue, May 31, 2016	159.81	159.81	154.04	155.40
5165	NYSE	SAM	Fri, May 27, 2016	157.51	160.19	157.33	159.81
5164	NYSE	SAM	Thu, May 26, 2016	161.20	161.36	157.00	157.45
5163	NYSE	SAM	Wed, May 25, 2016	157.55	161.44	155.80	160.58
5162	NYSE	SAM	Tue, May 24, 2016	154.42	157.90	154.24	157.58
5161	NYSE	SAM	Mon, May 23, 2016	150.00	154.74	150.00	153.30
5160	NYSE	SAM	Fri, May 20, 2016	148.34	150.72	147.55	150.60
5159	NYSE	SAM	Thu, May 19, 2016	148.22	151.99	146.61	147.74
5158	NYSE	SAM	Wed, May 18, 2016	146.02	147.97	145.33	146.42
5157	NYSE	SAM	Tue, May 17, 2016	151.35	151.97	145.66	146.58
5156	NYSE	SAM	Mon, May 16, 2016	150.01	152.75	150.01	151.35
5155	NYSE	SAM	Fri, May 13, 2016	155.57	155.99	149.99	150.04
5154	NYSE	SAM	Thu, May 12, 2016	151.86	155.73	151.59	155.45
5153	NYSE	SAM	Wed, May 11, 2016	154.25	155.89	151.52	152.04
5152	NYSE	SAM	Tue, May 10, 2016	154.57	156.79	153.19	154.25
5151	NYSE	SAM	Mon, May 9, 2016	153.04	154.94	153.04	153.64
5150	NYSE	SAM	Fri, May 6, 2016	154.25	155.49	152.42	154.21
5149	NYSE	SAM	Thu, May 5, 2016	152.66	155.87	152.66	154.44
5148	NYSE	SAM	Wed, May 4, 2016	153.97	154.90	152.32	152.51
5147	NYSE	SAM	Tue, May 3, 2016	157.56	158.33	153.03	154.33
5146	NYSE	SAM	Mon, May 2, 2016	157.47	160.00	157.02	158.35
5145	NYSE	SAM	Fri, Apr 29, 2016	155.42	156.83	154.74	156.08
5144	NYSE	SAM	Thu, Apr 28, 2016	155.86	156.81	154.82	155.41
5143	NYSE	SAM	Wed, Apr 27, 2016	156.80	158.19	154.98	156.48
5142	NYSE	SAM	Tue, Apr 26, 2016	157.88	159.00	155.81	156.43
5141	NYSE	SAM	Mon, Apr 25, 2016	158.65	160.95	155.71	157.67
5140	NYSE	SAM	Fri, Apr 22, 2016	151.85	162.00	151.85	159.41
5139	NYSE	SAM	Thu, Apr 21, 2016	177.43	178.07	172.59	173.31
5138	NYSE	SAM	Wed, Apr 20, 2016	176.21	179.00	172.37	178.03
5137	NYSE	SAM	Tue, Apr 19, 2016	180.00	181.05	176.42	176.62
5136	NYSE	SAM	Mon, Apr 18, 2016	179.36	180.50	178.12	179.48
5135	NYSE	SAM	Fri, Apr 15, 2016	177.82	180.39	176.79	179.81
5134	NYSE	SAM	Thu, Apr 14, 2016	178.52	181.26	177.36	177.90
5133	NYSE	SAM	Wed, Apr 13, 2016	179.00	181.42	177.75	178.93
5132	NYSE	SAM	Tue, Apr 12, 2016	177.21	180.20	177.11	178.77
5131	NYSE	SAM	Mon, Apr 11, 2016	176.91	180.79	176.04	176.76
5130	NYSE	SAM	Fri, Apr 8, 2016	176.78	178.24	173.99	176.62
5129	NYSE	SAM	Thu, Apr 7, 2016	178.66	179.17	172.32	173.79
5128	NYSE	SAM	Wed, Apr 6, 2016	181.35	181.97	178.24	179.18
5127	NYSE	SAM	Tue, Apr 5, 2016	179.42	179.42	179.42	182.29
5126	NYSE	SAM	Mon, Apr 4, 2016	183.22	183.22	176.88	179.42
5125	NYSE	SAM	Fri, Apr 1, 2016	184.07	185.27	181.69	183.19
5124	NYSE	SAM	Thu, Mar 31, 2016	183.47	187.96	183.47	185.07
5123	NYSE	SAM	Wed, Mar 30, 2016	190.44	190.44	183.10	183.21
5122	NYSE	SAM	Tue, Mar 29, 2016	189.40	192.81	187.99	191.71
5121	NYSE	SAM	Mon, Mar 28, 2016	186.48	191.37	185.61	189.40
5120	NYSE	SAM	Thu, Mar 24, 2016	188.03	188.03	188.03	184.35
5119	NYSE	SAM	Wed, Mar 23, 2016	187.36	189.72	185.59	188.03
5118	NYSE	SAM	Tue, Mar 22, 2016	188.33	189.28	185.01	187.77
5117	NYSE	SAM	Mon, Mar 21, 2016	190.25	191.78	185.83	188.26
5116	NYSE	SAM	Fri, Mar 18, 2016	192.04	193.13	187.61	190.45
5115	NYSE	SAM	Thu, Mar 17, 2016	186.00	194.06	184.80	191.28
5114	NYSE	SAM	Wed, Mar 16, 2016	182.00	186.21	180.49	185.18
5113	NYSE	SAM	Tue, Mar 15, 2016	185.60	185.60	185.60	181.70
5112	NYSE	SAM	Mon, Mar 14, 2016	183.62	187.52	183.62	185.60
5111	NYSE	SAM	Fri, Mar 11, 2016	180.05	180.05	180.05	184.02
5110	NYSE	SAM	Thu, Mar 10, 2016	177.34	183.07	174.59	180.05
5109	NYSE	SAM	Wed, Mar 9, 2016	175.21	175.21	175.21	175.58
5108	NYSE	SAM	Tue, Mar 8, 2016	186.06	191.96	173.50	175.21
5107	NYSE	SAM	Mon, Mar 7, 2016	198.39	200.00	196.68	199.48
5106	NYSE	SAM	Fri, Mar 4, 2016	199.73	199.73	199.73	198.72
5105	NYSE	SAM	Thu, Mar 3, 2016	194.93	200.00	192.28	199.73
5104	NYSE	SAM	Wed, Mar 2, 2016	188.10	195.20	187.25	194.96
5103	NYSE	SAM	Tue, Mar 1, 2016	188.11	188.11	188.11	189.06
5102	NYSE	SAM	Mon, Feb 29, 2016	189.88	191.49	187.82	188.11
5101	NYSE	SAM	Fri, Feb 26, 2016	191.73	192.19	187.53	188.95
5100	NYSE	SAM	Thu, Feb 25, 2016	190.57	192.58	189.38	191.92
5099	NYSE	SAM	Wed, Feb 24, 2016	189.70	192.42	188.78	190.23
5098	NYSE	SAM	Tue, Feb 23, 2016	191.18	193.74	189.16	191.02
5097	NYSE	SAM	Mon, Feb 22, 2016	182.66	193.35	181.10	192.26
5096	NYSE	SAM	Fri, Feb 19, 2016	173.36	181.97	167.02	181.02
5095	NYSE	SAM	Thu, Feb 18, 2016	189.09	190.22	182.69	184.43
5094	NYSE	SAM	Wed, Feb 17, 2016	185.25	188.94	184.57	188.65
5093	NYSE	SAM	Tue, Feb 16, 2016	186.89	188.57	182.77	184.58
5092	NYSE	SAM	Fri, Feb 12, 2016	179.14	187.50	179.14	185.04
5091	NYSE	SAM	Thu, Feb 11, 2016	176.21	180.00	174.40	179.60
5090	NYSE	SAM	Wed, Feb 10, 2016	181.03	182.23	177.30	177.55
5089	NYSE	SAM	Tue, Feb 9, 2016	183.42	189.40	178.67	180.29
5088	NYSE	SAM	Mon, Feb 8, 2016	177.57	185.97	176.60	184.66
5087	NYSE	SAM	Fri, Feb 5, 2016	178.07	179.50	176.46	179.03
5086	NYSE	SAM	Thu, Feb 4, 2016	179.80	180.24	176.38	178.31
5085	NYSE	SAM	Wed, Feb 3, 2016	176.00	180.86	173.34	180.23
5084	NYSE	SAM	Tue, Feb 2, 2016	178.64	178.64	173.93	174.90
5083	NYSE	SAM	Mon, Feb 1, 2016	180.47	181.99	178.29	178.81
5082	NYSE	SAM	Fri, Jan 29, 2016	171.42	179.37	170.84	179.25
5081	NYSE	SAM	Thu, Jan 28, 2016	172.44	174.59	168.98	170.18
5080	NYSE	SAM	Wed, Jan 27, 2016	169.26	173.42	168.06	171.87
5079	NYSE	SAM	Tue, Jan 26, 2016	164.50	169.84	163.95	169.50
5078	NYSE	SAM	Mon, Jan 25, 2016	164.13	165.64	161.00	163.55
5077	NYSE	SAM	Fri, Jan 22, 2016	164.09	168.14	162.57	164.62
5076	NYSE	SAM	Thu, Jan 21, 2016	163.39	166.18	163.03	163.95
5075	NYSE	SAM	Wed, Jan 20, 2016	165.41	165.45	160.84	163.72
5074	NYSE	SAM	Tue, Jan 19, 2016	165.00	167.78	162.55	166.16
5073	NYSE	SAM	Fri, Jan 15, 2016	165.00	167.24	163.01	164.00
5072	NYSE	SAM	Thu, Jan 14, 2016	167.23	170.30	165.49	168.80
5071	NYSE	SAM	Wed, Jan 13, 2016	170.70	173.62	166.32	167.27
5070	NYSE	SAM	Tue, Jan 12, 2016	172.36	173.73	170.74	172.42
5069	NYSE	SAM	Mon, Jan 11, 2016	177.83	177.87	169.51	171.31
5068	NYSE	SAM	Fri, Jan 8, 2016	191.00	191.00	177.02	177.52
5067	NYSE	SAM	Thu, Jan 7, 2016	187.84	193.29	186.85	192.14
5066	NYSE	SAM	Wed, Jan 6, 2016	191.75	193.05	189.38	190.48
5065	NYSE	SAM	Tue, Jan 5, 2016	199.14	199.14	193.37	194.60
5064	NYSE	SAM	Mon, Jan 4, 2016	200.59	201.47	198.82	199.25
5063	NYSE	SAM	Thu, Dec 31, 2015	202.51	204.65	200.05	201.91
5062	NYSE	SAM	Wed, Dec 30, 2015	204.18	204.18	201.51	202.65
5061	NYSE	SAM	Tue, Dec 29, 2015	204.10	204.77	198.68	204.25
5060	NYSE	SAM	Mon, Dec 28, 2015	204.64	204.90	202.14	203.87
5059	NYSE	SAM	Thu, Dec 24, 2015	203.00	206.21	203.00	205.40
5058	NYSE	SAM	Wed, Dec 23, 2015	205.96	207.09	203.00	203.83
5057	NYSE	SAM	Tue, Dec 22, 2015	204.76	206.55	203.00	206.11
5056	NYSE	SAM	Mon, Dec 21, 2015	207.78	207.78	203.70	204.34
5055	NYSE	SAM	Fri, Dec 18, 2015	206.21	207.26	204.09	205.24
5054	NYSE	SAM	Thu, Dec 17, 2015	208.46	208.94	206.28	207.35
5053	NYSE	SAM	Wed, Dec 16, 2015	206.80	208.53	202.00	207.76
5052	NYSE	SAM	Tue, Dec 15, 2015	207.88	208.44	203.49	205.49
5051	NYSE	SAM	Mon, Dec 14, 2015	213.67	215.75	203.95	206.54
5050	NYSE	SAM	Fri, Dec 11, 2015	215.58	219.56	212.61	213.62
5049	NYSE	SAM	Thu, Dec 10, 2015	214.35	221.00	213.55	217.71
5048	NYSE	SAM	Wed, Dec 9, 2015	220.24	222.57	214.35	214.60
5047	NYSE	SAM	Tue, Dec 8, 2015	212.57	221.50	211.96	220.41
5046	NYSE	SAM	Mon, Dec 7, 2015	212.90	216.44	211.21	214.00
5045	NYSE	SAM	Fri, Dec 4, 2015	208.75	216.44	207.67	212.85
5044	NYSE	SAM	Thu, Dec 3, 2015	215.09	215.85	207.50	207.53
5043	NYSE	SAM	Wed, Dec 2, 2015	215.00	215.73	213.51	214.43
5042	NYSE	SAM	Tue, Dec 1, 2015	214.10	216.00	212.06	214.72
5041	NYSE	SAM	Mon, Nov 30, 2015	217.87	221.35	213.25	213.62
5040	NYSE	SAM	Fri, Nov 27, 2015	213.03	219.65	212.17	218.49
5039	NYSE	SAM	Wed, Nov 25, 2015	216.47	217.42	212.48	212.92
5038	NYSE	SAM	Tue, Nov 24, 2015	211.95	218.80	210.47	215.39
5037	NYSE	SAM	Mon, Nov 23, 2015	213.00	214.90	212.84	213.70
5036	NYSE	SAM	Fri, Nov 20, 2015	214.47	217.10	212.14	212.36
5035	NYSE	SAM	Thu, Nov 19, 2015	214.26	214.83	211.58	212.85
5034	NYSE	SAM	Wed, Nov 18, 2015	211.41	214.05	208.43	213.40
5033	NYSE	SAM	Tue, Nov 17, 2015	210.71	215.12	210.01	210.41
5032	NYSE	SAM	Mon, Nov 16, 2015	201.42	212.33	201.42	209.57
5031	NYSE	SAM	Fri, Nov 13, 2015	204.97	205.16	201.26	201.90
5030	NYSE	SAM	Thu, Nov 12, 2015	209.47	210.28	205.56	205.77
5029	NYSE	SAM	Wed, Nov 11, 2015	209.50	210.94	207.85	209.66
5028	NYSE	SAM	Tue, Nov 10, 2015	212.99	213.34	207.65	208.51
5027	NYSE	SAM	Mon, Nov 9, 2015	209.06	214.25	207.71	213.83
5026	NYSE	SAM	Fri, Nov 6, 2015	210.92	212.43	203.76	210.00
5025	NYSE	SAM	Thu, Nov 5, 2015	215.98	216.35	209.95	211.27
5024	NYSE	SAM	Wed, Nov 4, 2015	218.59	220.05	214.02	215.84
5023	NYSE	SAM	Tue, Nov 3, 2015	223.00	223.57	217.62	217.94
5022	NYSE	SAM	Mon, Nov 2, 2015	219.87	227.44	219.16	224.80
5021	NYSE	SAM	Fri, Oct 30, 2015	228.84	228.84	212.00	219.59
5020	NYSE	SAM	Thu, Oct 29, 2015	244.92	251.44	243.70	244.94
5019	NYSE	SAM	Wed, Oct 28, 2015	249.36	249.36	241.81	245.95
5018	NYSE	SAM	Tue, Oct 27, 2015	255.43	258.02	247.04	248.28
5017	NYSE	SAM	Mon, Oct 26, 2015	258.04	259.90	254.40	255.82
5016	NYSE	SAM	Fri, Oct 23, 2015	259.68	259.68	255.14	257.78
5015	NYSE	SAM	Thu, Oct 22, 2015	257.06	258.64	253.68	257.65
5014	NYSE	SAM	Wed, Oct 21, 2015	259.00	260.51	253.15	255.42
5013	NYSE	SAM	Tue, Oct 20, 2015	245.00	259.38	244.91	258.43
5012	NYSE	SAM	Mon, Oct 19, 2015	240.75	244.37	240.25	241.34
5011	NYSE	SAM	Fri, Oct 16, 2015	236.04	244.37	235.27	240.58
5010	NYSE	SAM	Thu, Oct 15, 2015	230.92	235.53	230.92	235.04
5009	NYSE	SAM	Wed, Oct 14, 2015	227.45	232.84	227.22	230.12
5008	NYSE	SAM	Tue, Oct 13, 2015	228.00	232.64	226.80	227.53
5007	NYSE	SAM	Mon, Oct 12, 2015	229.23	229.23	226.04	228.35
5006	NYSE	SAM	Fri, Oct 9, 2015	226.89	229.83	225.14	228.44
5005	NYSE	SAM	Thu, Oct 8, 2015	221.18	226.13	218.63	225.69
5004	NYSE	SAM	Wed, Oct 7, 2015	218.84	222.37	215.80	222.17
5003	NYSE	SAM	Tue, Oct 6, 2015	219.32	219.32	212.41	217.24
5002	NYSE	SAM	Mon, Oct 5, 2015	212.99	219.59	212.83	219.24
5001	NYSE	SAM	Fri, Oct 2, 2015	211.27	211.85	208.33	211.11
5000	NYSE	SAM	Thu, Oct 1, 2015	210.58	214.03	205.27	213.50
4999	NYSE	SAM	Wed, Sep 30, 2015	214.42	215.37	209.75	210.61
4998	NYSE	SAM	Tue, Sep 29, 2015	213.51	215.73	211.51	212.63
4997	NYSE	SAM	Mon, Sep 28, 2015	217.48	218.88	213.20	214.18
4996	NYSE	SAM	Fri, Sep 25, 2015	218.73	220.96	216.00	217.48
4995	NYSE	SAM	Thu, Sep 24, 2015	216.00	217.97	214.00	217.48
4994	NYSE	SAM	Wed, Sep 23, 2015	225.98	225.98	215.40	217.04
4993	NYSE	SAM	Tue, Sep 22, 2015	223.72	227.51	222.76	225.49
4992	NYSE	SAM	Mon, Sep 21, 2015	229.29	231.32	225.16	225.94
4991	NYSE	SAM	Fri, Sep 18, 2015	223.04	230.11	221.21	229.03
4990	NYSE	SAM	Thu, Sep 17, 2015	223.30	226.74	223.00	224.46
4989	NYSE	SAM	Wed, Sep 16, 2015	225.48	226.62	222.19	223.04
4988	NYSE	SAM	Tue, Sep 15, 2015	228.76	228.76	219.43	222.09
4987	NYSE	SAM	Mon, Sep 14, 2015	215.80	228.12	215.51	227.76
4986	NYSE	SAM	Fri, Sep 11, 2015	212.95	216.79	211.34	215.71
4985	NYSE	SAM	Thu, Sep 10, 2015	213.32	216.19	213.09	213.40
4984	NYSE	SAM	Wed, Sep 9, 2015	209.19	213.98	207.86	213.34
4983	NYSE	SAM	Tue, Sep 8, 2015	209.57	209.99	205.04	208.23
4982	NYSE	SAM	Fri, Sep 4, 2015	205.80	209.65	205.65	208.27
4981	NYSE	SAM	Thu, Sep 3, 2015	201.81	209.80	200.83	208.01
4980	NYSE	SAM	Wed, Sep 2, 2015	198.39	201.59	195.04	201.50
4979	NYSE	SAM	Tue, Sep 1, 2015	202.00	203.00	196.53	197.05
4978	NYSE	SAM	Mon, Aug 31, 2015	208.02	208.96	204.01	205.07
4977	NYSE	SAM	Fri, Aug 28, 2015	208.18	209.99	206.77	208.42
4976	NYSE	SAM	Thu, Aug 27, 2015	205.59	208.61	204.28	208.19
4975	NYSE	SAM	Wed, Aug 26, 2015	205.88	205.94	198.41	205.15
4974	NYSE	SAM	Tue, Aug 25, 2015	210.02	212.00	202.42	202.61
4973	NYSE	SAM	Mon, Aug 24, 2015	201.03	209.57	195.27	204.67
4972	NYSE	SAM	Fri, Aug 21, 2015	215.00	217.98	210.25	213.28
4971	NYSE	SAM	Thu, Aug 20, 2015	224.01	225.55	218.95	219.24
4970	NYSE	SAM	Wed, Aug 19, 2015	231.50	231.50	224.03	225.89
4969	NYSE	SAM	Tue, Aug 18, 2015	232.87	236.09	231.44	232.58
4968	NYSE	SAM	Mon, Aug 17, 2015	234.84	237.42	232.00	233.91
4967	NYSE	SAM	Fri, Aug 14, 2015	233.75	237.93	232.18	236.55
4966	NYSE	SAM	Thu, Aug 13, 2015	235.56	238.72	232.08	235.14
4965	NYSE	SAM	Wed, Aug 12, 2015	232.93	235.50	230.80	234.30
4964	NYSE	SAM	Tue, Aug 11, 2015	233.41	235.31	231.50	233.33
4963	NYSE	SAM	Mon, Aug 10, 2015	235.58	238.63	233.47	234.68
4962	NYSE	SAM	Fri, Aug 7, 2015	231.38	235.90	231.38	235.07
4961	NYSE	SAM	Thu, Aug 6, 2015	233.45	234.96	230.01	232.85
4960	NYSE	SAM	Wed, Aug 5, 2015	235.00	235.75	231.23	233.22
4959	NYSE	SAM	Tue, Aug 4, 2015	227.63	235.95	227.29	234.78
4958	NYSE	SAM	Mon, Aug 3, 2015	220.81	229.89	220.01	228.19
4957	NYSE	SAM	Fri, Jul 31, 2015	216.00	222.50	215.00	220.52
4956	NYSE	SAM	Thu, Jul 30, 2015	223.82	225.87	221.35	223.47
4955	NYSE	SAM	Wed, Jul 29, 2015	217.59	222.77	217.17	222.51
4954	NYSE	SAM	Tue, Jul 28, 2015	218.63	219.06	214.21	218.20
4953	NYSE	SAM	Mon, Jul 27, 2015	221.20	222.64	217.87	218.21
4952	NYSE	SAM	Fri, Jul 24, 2015	224.07	226.25	223.19	224.15
4951	NYSE	SAM	Thu, Jul 23, 2015	221.39	225.00	221.22	222.96
4950	NYSE	SAM	Wed, Jul 22, 2015	222.85	223.10	220.92	221.66
4949	NYSE	SAM	Tue, Jul 21, 2015	222.81	224.98	222.04	222.57
4948	NYSE	SAM	Mon, Jul 20, 2015	223.75	226.81	222.11	222.59
4947	NYSE	SAM	Fri, Jul 17, 2015	221.76	226.48	221.15	223.25
4946	NYSE	SAM	Thu, Jul 16, 2015	220.50	224.32	220.35	221.85
4945	NYSE	SAM	Wed, Jul 15, 2015	226.20	226.28	219.50	220.55
4944	NYSE	SAM	Tue, Jul 14, 2015	230.40	231.38	224.63	225.26
4943	NYSE	SAM	Mon, Jul 13, 2015	229.01	231.18	228.45	229.75
4942	NYSE	SAM	Fri, Jul 10, 2015	228.57	228.76	225.03	227.16
4941	NYSE	SAM	Thu, Jul 9, 2015	226.99	229.06	225.69	226.08
4940	NYSE	SAM	Wed, Jul 8, 2015	223.80	227.26	223.75	224.36
4939	NYSE	SAM	Tue, Jul 7, 2015	225.62	226.92	220.50	225.94
4938	NYSE	SAM	Mon, Jul 6, 2015	228.26	229.34	225.17	225.88
4937	NYSE	SAM	Thu, Jul 2, 2015	228.29	229.98	227.04	227.80
4936	NYSE	SAM	Wed, Jul 1, 2015	233.92	234.87	227.85	228.63
4935	NYSE	SAM	Tue, Jun 30, 2015	232.35	235.34	231.56	231.99
4934	NYSE	SAM	Mon, Jun 29, 2015	235.80	237.47	231.70	231.87
4933	NYSE	SAM	Fri, Jun 26, 2015	240.00	242.20	237.00	237.62
4932	NYSE	SAM	Thu, Jun 25, 2015	239.14	240.40	237.34	239.62
4931	NYSE	SAM	Wed, Jun 24, 2015	244.52	244.52	238.52	238.83
4930	NYSE	SAM	Tue, Jun 23, 2015	248.84	249.11	244.52	245.15
4929	NYSE	SAM	Mon, Jun 22, 2015	251.39	251.39	246.32	248.49
4928	NYSE	SAM	Fri, Jun 19, 2015	255.41	255.41	249.56	250.09
4927	NYSE	SAM	Thu, Jun 18, 2015	253.67	256.82	251.96	254.97
4926	NYSE	SAM	Wed, Jun 17, 2015	251.73	253.18	249.91	251.80
4925	NYSE	SAM	Tue, Jun 16, 2015	247.00	253.99	247.00	251.07
4924	NYSE	SAM	Mon, Jun 15, 2015	252.25	252.25	247.24	248.19
4923	NYSE	SAM	Fri, Jun 12, 2015	250.75	254.38	250.08	253.23
4922	NYSE	SAM	Thu, Jun 11, 2015	249.62	253.10	249.53	252.08
4921	NYSE	SAM	Wed, Jun 10, 2015	249.89	253.51	249.01	249.33
4920	NYSE	SAM	Tue, Jun 9, 2015	256.04	257.69	248.52	249.35
4919	NYSE	SAM	Mon, Jun 8, 2015	259.55	260.94	253.75	255.69
4918	NYSE	SAM	Fri, Jun 5, 2015	258.70	261.50	257.30	260.38
4917	NYSE	SAM	Thu, Jun 4, 2015	260.94	261.53	257.10	259.31
4916	NYSE	SAM	Wed, Jun 3, 2015	259.95	262.54	259.15	261.32
4915	NYSE	SAM	Tue, Jun 2, 2015	259.68	261.97	258.65	260.22
4914	NYSE	SAM	Mon, Jun 1, 2015	263.74	264.70	257.01	259.68
4913	NYSE	SAM	Fri, May 29, 2015	264.19	265.79	260.80	263.78
4912	NYSE	SAM	Thu, May 28, 2015	262.98	264.01	260.00	263.85
4911	NYSE	SAM	Wed, May 27, 2015	263.29	264.43	260.86	262.04
4910	NYSE	SAM	Tue, May 26, 2015	262.72	266.62	260.53	262.25
4909	NYSE	SAM	Fri, May 22, 2015	264.72	264.81	262.20	263.01
4908	NYSE	SAM	Thu, May 21, 2015	262.46	264.58	260.65	263.60
4907	NYSE	SAM	Wed, May 20, 2015	263.13	264.54	261.06	263.20
4906	NYSE	SAM	Tue, May 19, 2015	263.93	264.03	261.33	263.21
4905	NYSE	SAM	Mon, May 18, 2015	261.47	263.97	260.48	263.95
4904	NYSE	SAM	Fri, May 15, 2015	261.99	263.81	259.84	262.06
4903	NYSE	SAM	Thu, May 14, 2015	250.71	262.29	250.71	262.19
4902	NYSE	SAM	Wed, May 13, 2015	249.96	252.99	246.72	250.28
4901	NYSE	SAM	Tue, May 12, 2015	250.00	251.93	245.92	250.23
4900	NYSE	SAM	Mon, May 11, 2015	250.47	255.62	248.94	250.79
4899	NYSE	SAM	Fri, May 8, 2015	249.76	252.68	246.71	251.29
4898	NYSE	SAM	Thu, May 7, 2015	253.23	253.23	246.12	248.69
4897	NYSE	SAM	Wed, May 6, 2015	255.90	256.84	252.53	253.61
4896	NYSE	SAM	Tue, May 5, 2015	249.00	256.71	247.05	255.08
4895	NYSE	SAM	Mon, May 4, 2015	244.00	251.41	243.81	249.21
4894	NYSE	SAM	Fri, May 1, 2015	243.09	246.48	238.43	244.20
4893	NYSE	SAM	Thu, Apr 30, 2015	256.99	257.29	247.03	247.80
4892	NYSE	SAM	Wed, Apr 29, 2015	267.00	269.74	259.15	259.80
4891	NYSE	SAM	Tue, Apr 28, 2015	266.57	270.00	265.22	268.76
4890	NYSE	SAM	Mon, Apr 27, 2015	267.18	269.15	262.81	265.35
4889	NYSE	SAM	Fri, Apr 24, 2015	264.69	267.31	263.16	265.97
4888	NYSE	SAM	Thu, Apr 23, 2015	261.11	267.46	260.31	263.85
4887	NYSE	SAM	Wed, Apr 22, 2015	264.00	264.00	259.26	261.44
4886	NYSE	SAM	Tue, Apr 21, 2015	260.63	265.64	260.63	264.04
4885	NYSE	SAM	Mon, Apr 20, 2015	260.10	263.75	259.09	261.66
4884	NYSE	SAM	Fri, Apr 17, 2015	260.92	261.40	257.09	259.30
4883	NYSE	SAM	Thu, Apr 16, 2015	264.00	264.01	260.50	262.50
4882	NYSE	SAM	Wed, Apr 15, 2015	262.86	266.58	262.50	264.61
4881	NYSE	SAM	Tue, Apr 14, 2015	266.73	267.10	262.67	262.99
4880	NYSE	SAM	Mon, Apr 13, 2015	270.00	270.49	265.83	267.64
4879	NYSE	SAM	Fri, Apr 10, 2015	273.28	273.28	269.65	270.76
4878	NYSE	SAM	Thu, Apr 9, 2015	272.49	273.71	270.60	272.83
4877	NYSE	SAM	Wed, Apr 8, 2015	267.85	273.11	267.47	271.73
4876	NYSE	SAM	Tue, Apr 7, 2015	269.88	270.24	265.70	266.47
4875	NYSE	SAM	Mon, Apr 6, 2015	271.82	272.75	266.43	268.93
4874	NYSE	SAM	Thu, Apr 2, 2015	263.77	272.70	262.73	272.19
4873	NYSE	SAM	Wed, Apr 1, 2015	266.43	267.98	261.56	264.73
4872	NYSE	SAM	Tue, Mar 31, 2015	265.95	268.85	265.10	267.40
4871	NYSE	SAM	Mon, Mar 30, 2015	269.93	270.75	266.42	267.20
4870	NYSE	SAM	Fri, Mar 27, 2015	264.54	269.34	264.00	268.14
4869	NYSE	SAM	Thu, Mar 26, 2015	265.96	268.53	264.39	265.66
4868	NYSE	SAM	Wed, Mar 25, 2015	273.88	274.62	264.45	266.01
4867	NYSE	SAM	Tue, Mar 24, 2015	275.00	276.88	270.19	271.33
4866	NYSE	SAM	Mon, Mar 23, 2015	276.31	276.96	271.51	274.62
4865	NYSE	SAM	Fri, Mar 20, 2015	269.42	277.88	269.42	277.36
4864	NYSE	SAM	Thu, Mar 19, 2015	263.87	269.23	263.32	267.90
4863	NYSE	SAM	Wed, Mar 18, 2015	263.33	267.15	260.00	264.28
4862	NYSE	SAM	Tue, Mar 17, 2015	270.65	272.19	262.13	264.32
4861	NYSE	SAM	Mon, Mar 16, 2015	271.33	272.40	267.16	270.63
4860	NYSE	SAM	Fri, Mar 13, 2015	274.65	274.65	267.80	268.84
4859	NYSE	SAM	Thu, Mar 12, 2015	263.25	277.45	261.99	275.57
4858	NYSE	SAM	Wed, Mar 11, 2015	257.67	264.07	254.50	262.90
4857	NYSE	SAM	Tue, Mar 10, 2015	256.00	259.00	255.62	257.24
4856	NYSE	SAM	Mon, Mar 9, 2015	256.97	260.61	256.54	258.87
4855	NYSE	SAM	Fri, Mar 6, 2015	258.34	261.66	256.01	257.93
4854	NYSE	SAM	Thu, Mar 5, 2015	262.00	263.90	257.26	260.52
4853	NYSE	SAM	Wed, Mar 4, 2015	258.00	266.00	257.02	261.62
4852	NYSE	SAM	Tue, Mar 3, 2015	265.65	266.00	257.55	258.87
4851	NYSE	SAM	Mon, Mar 2, 2015	266.99	268.77	264.50	265.67
4850	NYSE	SAM	Fri, Feb 27, 2015	276.80	277.00	266.70	267.60
4849	NYSE	SAM	Thu, Feb 26, 2015	277.89	282.62	275.00	278.78
4848	NYSE	SAM	Wed, Feb 25, 2015	268.50	282.49	253.01	278.59
4847	NYSE	SAM	Tue, Feb 24, 2015	313.60	314.64	310.15	310.71
4846	NYSE	SAM	Mon, Feb 23, 2015	314.54	314.54	310.72	312.50
4845	NYSE	SAM	Fri, Feb 20, 2015	310.32	314.45	308.47	313.39
4844	NYSE	SAM	Thu, Feb 19, 2015	308.08	311.01	306.27	309.77
4843	NYSE	SAM	Wed, Feb 18, 2015	302.14	308.19	301.90	308.04
4842	NYSE	SAM	Tue, Feb 17, 2015	304.36	306.06	297.69	303.52
4841	NYSE	SAM	Fri, Feb 13, 2015	304.00	305.00	302.19	303.26
4840	NYSE	SAM	Thu, Feb 12, 2015	302.70	307.11	302.04	304.23
4839	NYSE	SAM	Wed, Feb 11, 2015	304.56	306.94	302.03	302.26
4838	NYSE	SAM	Tue, Feb 10, 2015	305.82	306.99	303.95	306.00
4837	NYSE	SAM	Mon, Feb 9, 2015	311.47	313.00	303.49	305.66
4836	NYSE	SAM	Fri, Feb 6, 2015	316.39	316.97	311.06	313.29
4835	NYSE	SAM	Thu, Feb 5, 2015	317.14	319.94	315.98	317.28
4834	NYSE	SAM	Wed, Feb 4, 2015	313.25	317.75	312.15	317.06
4833	NYSE	SAM	Tue, Feb 3, 2015	315.27	317.85	310.27	316.50
4832	NYSE	SAM	Mon, Feb 2, 2015	313.55	316.30	308.42	316.01
4831	NYSE	SAM	Fri, Jan 30, 2015	314.59	321.99	313.94	314.52
4830	NYSE	SAM	Thu, Jan 29, 2015	311.97	318.90	310.03	318.34
4829	NYSE	SAM	Wed, Jan 28, 2015	320.37	320.88	310.93	311.76
4828	NYSE	SAM	Tue, Jan 27, 2015	317.22	323.69	314.77	319.02
4827	NYSE	SAM	Mon, Jan 26, 2015	320.61	322.26	315.17	319.20
4826	NYSE	SAM	Fri, Jan 23, 2015	324.04	324.55	318.41	320.83
4825	NYSE	SAM	Thu, Jan 22, 2015	319.07	325.00	315.01	323.99
4824	NYSE	SAM	Wed, Jan 21, 2015	307.11	314.21	305.73	311.59
4823	NYSE	SAM	Tue, Jan 20, 2015	302.00	309.81	302.00	308.65
4822	NYSE	SAM	Fri, Jan 16, 2015	293.08	302.00	292.47	301.54
4821	NYSE	SAM	Thu, Jan 15, 2015	294.00	294.70	290.54	291.66
4820	NYSE	SAM	Wed, Jan 14, 2015	289.54	293.17	286.59	292.90
4819	NYSE	SAM	Tue, Jan 13, 2015	293.44	294.97	287.95	291.51
4818	NYSE	SAM	Mon, Jan 12, 2015	285.62	290.75	283.08	290.58
4817	NYSE	SAM	Fri, Jan 9, 2015	289.00	290.91	283.46	284.04
4816	NYSE	SAM	Thu, Jan 8, 2015	291.06	294.33	288.39	289.78
4815	NYSE	SAM	Wed, Jan 7, 2015	297.00	298.38	286.68	287.89
4814	NYSE	SAM	Tue, Jan 6, 2015	288.35	294.88	287.37	293.57
4813	NYSE	SAM	Mon, Jan 5, 2015	278.98	288.55	278.00	288.20
4812	NYSE	SAM	Fri, Jan 2, 2015	290.04	290.04	279.00	280.27
4811	NYSE	SAM	Wed, Dec 31, 2014	288.90	294.33	288.52	289.54
4810	NYSE	SAM	Tue, Dec 30, 2014	293.57	294.18	287.86	288.61
4809	NYSE	SAM	Mon, Dec 29, 2014	296.00	297.60	290.71	294.48
4808	NYSE	SAM	Fri, Dec 26, 2014	294.42	296.91	292.10	295.74
4807	NYSE	SAM	Wed, Dec 24, 2014	290.36	295.47	288.79	292.15
4806	NYSE	SAM	Tue, Dec 23, 2014	291.85	293.97	288.09	290.53
4805	NYSE	SAM	Mon, Dec 22, 2014	288.48	295.00	287.54	292.90
4804	NYSE	SAM	Fri, Dec 19, 2014	296.74	296.93	288.54	289.33
4803	NYSE	SAM	Thu, Dec 18, 2014	289.44	299.00	287.30	297.78
4802	NYSE	SAM	Wed, Dec 17, 2014	286.50	288.99	282.53	285.07
4801	NYSE	SAM	Tue, Dec 16, 2014	279.14	289.38	275.57	286.82
4800	NYSE	SAM	Mon, Dec 15, 2014	282.36	282.36	274.40	277.15
4799	NYSE	SAM	Fri, Dec 12, 2014	275.74	280.00	273.61	279.40
4798	NYSE	SAM	Thu, Dec 11, 2014	279.70	284.45	279.02	280.37
4797	NYSE	SAM	Wed, Dec 10, 2014	282.52	284.06	275.18	278.22
4796	NYSE	SAM	Tue, Dec 9, 2014	270.37	281.70	266.69	280.06
4795	NYSE	SAM	Mon, Dec 8, 2014	269.21	273.35	267.24	271.96
4794	NYSE	SAM	Fri, Dec 5, 2014	263.08	269.99	262.14	269.88
4793	NYSE	SAM	Thu, Dec 4, 2014	263.18	264.53	260.05	264.10
4792	NYSE	SAM	Wed, Dec 3, 2014	264.03	264.90	262.15	263.28
4791	NYSE	SAM	Tue, Dec 2, 2014	261.51	265.43	258.00	264.92
4790	NYSE	SAM	Mon, Dec 1, 2014	263.10	263.88	259.07	260.02
4789	NYSE	SAM	Fri, Nov 28, 2014	266.00	267.78	262.68	262.97
4788	NYSE	SAM	Wed, Nov 26, 2014	261.22	265.41	261.00	264.33
4787	NYSE	SAM	Tue, Nov 25, 2014	261.15	262.12	260.00	262.12
4786	NYSE	SAM	Mon, Nov 24, 2014	254.69	262.10	254.41	260.48
4785	NYSE	SAM	Fri, Nov 21, 2014	257.39	257.87	253.15	254.36
4784	NYSE	SAM	Thu, Nov 20, 2014	253.44	255.96	251.00	253.82
4783	NYSE	SAM	Wed, Nov 19, 2014	258.54	259.78	251.03	254.15
4782	NYSE	SAM	Tue, Nov 18, 2014	257.69	259.88	255.86	257.76
4781	NYSE	SAM	Mon, Nov 17, 2014	262.75	263.55	257.29	257.71
4780	NYSE	SAM	Fri, Nov 14, 2014	262.17	263.78	261.59	262.80
4779	NYSE	SAM	Thu, Nov 13, 2014	265.70	265.97	264.32	264.86
4778	NYSE	SAM	Wed, Nov 12, 2014	264.00	277.76	263.01	266.51
4777	NYSE	SAM	Tue, Nov 11, 2014	264.38	266.08	262.31	265.66
4776	NYSE	SAM	Mon, Nov 10, 2014	258.94	266.36	258.29	266.07
4775	NYSE	SAM	Fri, Nov 7, 2014	257.54	260.00	254.67	258.90
4774	NYSE	SAM	Thu, Nov 6, 2014	250.69	260.00	250.69	258.44
4773	NYSE	SAM	Wed, Nov 5, 2014	247.49	253.90	246.60	252.14
4772	NYSE	SAM	Tue, Nov 4, 2014	246.50	249.72	243.84	246.66
4771	NYSE	SAM	Mon, Nov 3, 2014	250.04	252.03	241.63	246.40
4770	NYSE	SAM	Fri, Oct 31, 2014	237.50	252.99	237.40	249.00
4769	NYSE	SAM	Thu, Oct 30, 2014	227.54	233.00	226.50	231.38
4768	NYSE	SAM	Wed, Oct 29, 2014	229.29	229.50	225.40	229.50
4767	NYSE	SAM	Tue, Oct 28, 2014	225.02	229.54	223.64	229.54
4766	NYSE	SAM	Mon, Oct 27, 2014	224.02	225.50	222.52	225.12
4765	NYSE	SAM	Fri, Oct 24, 2014	222.75	224.50	221.67	224.39
4764	NYSE	SAM	Thu, Oct 23, 2014	221.12	223.25	220.11	223.06
4763	NYSE	SAM	Wed, Oct 22, 2014	223.76	224.19	219.27	219.81
4762	NYSE	SAM	Tue, Oct 21, 2014	223.47	224.85	221.00	224.28
4761	NYSE	SAM	Mon, Oct 20, 2014	220.00	223.28	218.43	221.76
4760	NYSE	SAM	Fri, Oct 17, 2014	226.50	226.50	218.96	220.54
4759	NYSE	SAM	Thu, Oct 16, 2014	220.81	224.79	218.36	224.66
4758	NYSE	SAM	Wed, Oct 15, 2014	219.03	224.80	213.23	222.82
4757	NYSE	SAM	Tue, Oct 14, 2014	220.40	224.74	217.68	222.27
4756	NYSE	SAM	Mon, Oct 13, 2014	213.46	221.50	212.20	219.70
4755	NYSE	SAM	Fri, Oct 10, 2014	211.16	217.16	211.16	213.70
4754	NYSE	SAM	Thu, Oct 9, 2014	216.20	216.20	212.34	213.47
4753	NYSE	SAM	Wed, Oct 8, 2014	210.77	217.25	210.03	216.23
4752	NYSE	SAM	Tue, Oct 7, 2014	214.31	215.32	210.10	210.44
4751	NYSE	SAM	Mon, Oct 6, 2014	218.43	218.43	214.59	215.45
4750	NYSE	SAM	Fri, Oct 3, 2014	219.05	219.05	217.07	217.72
4749	NYSE	SAM	Thu, Oct 2, 2014	214.47	216.97	214.47	216.48
4748	NYSE	SAM	Wed, Oct 1, 2014	220.70	220.70	213.48	214.97
4747	NYSE	SAM	Tue, Sep 30, 2014	222.90	224.00	220.00	221.76
4746	NYSE	SAM	Mon, Sep 29, 2014	219.22	223.43	219.00	222.88
4745	NYSE	SAM	Fri, Sep 26, 2014	219.01	221.59	218.00	220.19
4744	NYSE	SAM	Thu, Sep 25, 2014	220.76	221.51	217.00	219.01
4743	NYSE	SAM	Wed, Sep 24, 2014	217.08	222.45	216.50	221.81
4742	NYSE	SAM	Tue, Sep 23, 2014	217.50	218.66	216.17	217.14
4741	NYSE	SAM	Mon, Sep 22, 2014	220.83	222.20	217.26	217.87
4740	NYSE	SAM	Fri, Sep 19, 2014	223.85	224.67	220.83	221.17
4739	NYSE	SAM	Thu, Sep 18, 2014	223.80	224.94	221.78	223.51
4738	NYSE	SAM	Wed, Sep 17, 2014	226.15	227.36	221.08	222.81
4737	NYSE	SAM	Tue, Sep 16, 2014	217.12	226.20	217.12	225.76
4736	NYSE	SAM	Mon, Sep 15, 2014	218.96	221.33	217.56	218.47
4735	NYSE	SAM	Fri, Sep 12, 2014	218.08	218.83	216.30	217.76
4734	NYSE	SAM	Thu, Sep 11, 2014	215.51	218.55	213.37	217.47
4733	NYSE	SAM	Wed, Sep 10, 2014	215.04	216.68	214.00	215.84
4732	NYSE	SAM	Tue, Sep 9, 2014	217.21	217.21	214.16	215.69
4731	NYSE	SAM	Mon, Sep 8, 2014	216.26	217.33	215.27	216.88
4730	NYSE	SAM	Fri, Sep 5, 2014	218.30	218.30	215.50	217.05
4729	NYSE	SAM	Thu, Sep 4, 2014	219.77	221.75	218.04	219.31
4728	NYSE	SAM	Wed, Sep 3, 2014	223.51	223.51	218.03	219.94
4727	NYSE	SAM	Tue, Sep 2, 2014	220.79	223.49	220.00	223.07
4726	NYSE	SAM	Fri, Aug 29, 2014	222.67	222.75	220.44	220.98
4725	NYSE	SAM	Thu, Aug 28, 2014	224.49	224.99	222.21	223.00
4724	NYSE	SAM	Wed, Aug 27, 2014	227.83	228.22	224.98	226.00
4723	NYSE	SAM	Tue, Aug 26, 2014	227.92	228.60	226.10	227.82
4722	NYSE	SAM	Mon, Aug 25, 2014	227.55	228.58	225.58	227.28
4721	NYSE	SAM	Fri, Aug 22, 2014	227.39	227.99	226.79	227.25
4720	NYSE	SAM	Thu, Aug 21, 2014	227.02	227.49	226.16	227.07
4719	NYSE	SAM	Wed, Aug 20, 2014	227.93	227.93	225.80	226.99
4718	NYSE	SAM	Tue, Aug 19, 2014	232.70	233.50	228.10	229.86
4717	NYSE	SAM	Mon, Aug 18, 2014	230.00	233.18	227.87	232.61
4716	NYSE	SAM	Fri, Aug 15, 2014	230.22	230.22	225.20	228.83
4715	NYSE	SAM	Thu, Aug 14, 2014	229.96	230.00	227.38	228.05
4714	NYSE	SAM	Wed, Aug 13, 2014	229.76	229.76	226.26	228.83
4713	NYSE	SAM	Tue, Aug 12, 2014	230.00	230.00	226.06	228.19
4712	NYSE	SAM	Mon, Aug 11, 2014	233.00	233.45	230.24	230.86
4711	NYSE	SAM	Fri, Aug 8, 2014	230.00	232.83	228.00	232.33
4710	NYSE	SAM	Thu, Aug 7, 2014	225.46	230.00	222.90	230.00
4709	NYSE	SAM	Wed, Aug 6, 2014	221.25	225.46	221.25	224.63
4708	NYSE	SAM	Tue, Aug 5, 2014	220.88	223.75	219.73	222.01
4707	NYSE	SAM	Mon, Aug 4, 2014	218.01	222.17	215.60	221.68
4706	NYSE	SAM	Fri, Aug 1, 2014	220.06	221.43	216.35	217.75
4705	NYSE	SAM	Thu, Jul 31, 2014	220.31	225.88	218.01	220.40
4704	NYSE	SAM	Wed, Jul 30, 2014	218.90	225.21	217.10	224.81
4703	NYSE	SAM	Tue, Jul 29, 2014	218.25	219.16	216.32	217.80
4702	NYSE	SAM	Mon, Jul 28, 2014	220.14	220.32	216.10	217.53
4701	NYSE	SAM	Fri, Jul 25, 2014	221.01	221.71	216.96	219.24
4700	NYSE	SAM	Thu, Jul 24, 2014	222.56	223.00	220.01	222.35
4699	NYSE	SAM	Wed, Jul 23, 2014	220.62	222.75	220.01	222.07
4698	NYSE	SAM	Tue, Jul 22, 2014	221.69	223.47	220.23	220.85
4697	NYSE	SAM	Mon, Jul 21, 2014	222.26	222.81	219.84	221.68
4696	NYSE	SAM	Fri, Jul 18, 2014	219.12	223.81	219.12	223.65
4695	NYSE	SAM	Thu, Jul 17, 2014	223.66	223.99	219.00	219.50
4694	NYSE	SAM	Wed, Jul 16, 2014	227.46	227.59	223.75	225.12
4693	NYSE	SAM	Tue, Jul 15, 2014	230.13	230.29	225.61	226.37
4692	NYSE	SAM	Mon, Jul 14, 2014	227.01	231.29	226.70	229.18
4691	NYSE	SAM	Fri, Jul 11, 2014	225.51	227.04	224.02	226.69
4690	NYSE	SAM	Thu, Jul 10, 2014	226.56	227.40	225.35	226.32
4689	NYSE	SAM	Wed, Jul 9, 2014	231.71	231.99	229.37	230.97
4688	NYSE	SAM	Tue, Jul 8, 2014	230.71	231.53	228.28	230.37
4687	NYSE	SAM	Mon, Jul 7, 2014	229.96	233.50	229.96	231.76
4686	NYSE	SAM	Thu, Jul 3, 2014	228.80	233.93	228.80	232.30
4685	NYSE	SAM	Wed, Jul 2, 2014	228.77	229.71	227.04	228.92
4684	NYSE	SAM	Tue, Jul 1, 2014	223.39	229.95	223.39	228.68
4683	NYSE	SAM	Mon, Jun 30, 2014	221.49	224.00	220.62	223.52
4682	NYSE	SAM	Fri, Jun 27, 2014	220.41	225.00	220.41	222.33
4681	NYSE	SAM	Thu, Jun 26, 2014	222.75	222.75	220.00	222.16
4680	NYSE	SAM	Wed, Jun 25, 2014	218.27	223.77	218.04	223.30
4679	NYSE	SAM	Tue, Jun 24, 2014	222.00	222.63	218.66	219.65
4678	NYSE	SAM	Mon, Jun 23, 2014	226.52	226.67	221.89	222.36
4677	NYSE	SAM	Fri, Jun 20, 2014	226.00	226.75	224.61	226.17
4676	NYSE	SAM	Thu, Jun 19, 2014	224.17	227.09	223.78	226.23
4675	NYSE	SAM	Wed, Jun 18, 2014	222.00	224.00	221.10	224.00
4674	NYSE	SAM	Tue, Jun 17, 2014	221.00	224.00	219.59	222.49
4673	NYSE	SAM	Mon, Jun 16, 2014	219.48	221.66	215.88	220.94
4672	NYSE	SAM	Fri, Jun 13, 2014	218.76	220.10	217.00	219.11
4671	NYSE	SAM	Thu, Jun 12, 2014	216.27	218.61	215.29	217.47
4670	NYSE	SAM	Wed, Jun 11, 2014	213.00	213.99	211.80	212.07
4669	NYSE	SAM	Tue, Jun 10, 2014	215.00	216.20	212.76	214.13
4668	NYSE	SAM	Mon, Jun 9, 2014	214.66	216.27	212.72	215.03
4667	NYSE	SAM	Fri, Jun 6, 2014	214.75	216.00	213.20	215.24
4666	NYSE	SAM	Thu, Jun 5, 2014	212.50	214.52	208.82	213.34
4665	NYSE	SAM	Wed, Jun 4, 2014	213.70	214.24	212.12	212.43
4664	NYSE	SAM	Tue, Jun 3, 2014	217.84	217.84	212.61	214.83
4663	NYSE	SAM	Mon, Jun 2, 2014	214.34	218.43	214.34	218.33
4662	NYSE	SAM	Fri, May 30, 2014	219.57	219.76	213.59	214.41
4661	NYSE	SAM	Thu, May 29, 2014	218.86	220.05	217.81	218.95
4660	NYSE	SAM	Wed, May 28, 2014	220.85	222.40	218.00	218.90
4659	NYSE	SAM	Tue, May 27, 2014	222.12	223.98	219.00	221.78
4658	NYSE	SAM	Fri, May 23, 2014	222.34	222.72	219.74	221.96
4657	NYSE	SAM	Thu, May 22, 2014	220.78	224.00	219.11	222.17
4656	NYSE	SAM	Wed, May 21, 2014	225.57	225.83	220.00	220.35
4655	NYSE	SAM	Tue, May 20, 2014	227.78	227.78	221.09	223.79
4654	NYSE	SAM	Mon, May 19, 2014	223.18	228.79	222.96	228.47
4653	NYSE	SAM	Fri, May 16, 2014	219.66	225.12	219.66	225.11
4652	NYSE	SAM	Thu, May 15, 2014	220.00	220.21	215.70	219.66
4651	NYSE	SAM	Wed, May 14, 2014	227.00	227.00	220.52	220.54
4650	NYSE	SAM	Tue, May 13, 2014	233.39	233.39	227.19	227.64
4649	NYSE	SAM	Mon, May 12, 2014	224.01	234.22	224.01	233.43
4648	NYSE	SAM	Fri, May 9, 2014	230.00	230.94	222.00	223.25
4647	NYSE	SAM	Thu, May 8, 2014	233.53	237.79	230.08	231.47
4646	NYSE	SAM	Wed, May 7, 2014	234.08	235.93	231.59	234.88
4645	NYSE	SAM	Tue, May 6, 2014	238.68	239.85	232.95	233.30
4644	NYSE	SAM	Mon, May 5, 2014	239.42	240.81	238.12	239.24
4643	NYSE	SAM	Fri, May 2, 2014	236.20	241.97	235.04	240.31
4642	NYSE	SAM	Thu, May 1, 2014	235.39	237.00	220.55	235.14
4641	NYSE	SAM	Wed, Apr 30, 2014	236.90	246.04	236.39	246.04
4640	NYSE	SAM	Tue, Apr 29, 2014	235.00	239.71	234.53	238.02
4639	NYSE	SAM	Mon, Apr 28, 2014	235.77	237.96	230.05	234.26
4638	NYSE	SAM	Fri, Apr 25, 2014	237.71	237.71	231.52	234.34
4637	NYSE	SAM	Thu, Apr 24, 2014	240.87	242.96	237.91	238.63
4636	NYSE	SAM	Wed, Apr 23, 2014	244.68	247.54	237.08	237.90
4635	NYSE	SAM	Tue, Apr 22, 2014	234.78	246.42	234.01	244.54
4634	NYSE	SAM	Mon, Apr 21, 2014	234.15	235.60	231.55	234.30
4633	NYSE	SAM	Thu, Apr 17, 2014	235.50	235.56	231.21	233.88
4632	NYSE	SAM	Wed, Apr 16, 2014	235.65	236.83	233.54	235.55
4631	NYSE	SAM	Tue, Apr 15, 2014	235.22	235.31	227.96	233.64
4630	NYSE	SAM	Mon, Apr 14, 2014	236.20	238.22	232.26	234.68
4629	NYSE	SAM	Fri, Apr 11, 2014	235.00	237.39	230.74	234.40
4628	NYSE	SAM	Thu, Apr 10, 2014	240.17	243.00	236.73	236.73
4627	NYSE	SAM	Wed, Apr 9, 2014	237.13	240.74	236.61	239.88
4626	NYSE	SAM	Tue, Apr 8, 2014	236.62	238.50	236.18	237.07
4625	NYSE	SAM	Mon, Apr 7, 2014	235.00	239.29	234.16	236.55
4624	NYSE	SAM	Fri, Apr 4, 2014	243.65	243.65	232.84	235.62
4623	NYSE	SAM	Thu, Apr 3, 2014	245.23	246.98	240.00	241.85
4622	NYSE	SAM	Wed, Apr 2, 2014	244.00	246.98	242.79	244.26
4621	NYSE	SAM	Tue, Apr 1, 2014	245.72	248.00	242.35	244.20
4620	NYSE	SAM	Mon, Mar 31, 2014	243.17	247.47	242.00	244.73
4619	NYSE	SAM	Fri, Mar 28, 2014	244.66	249.00	242.36	242.40
4618	NYSE	SAM	Thu, Mar 27, 2014	243.22	247.52	241.11	244.33
4617	NYSE	SAM	Wed, Mar 26, 2014	245.84	247.50	241.40	242.71
4616	NYSE	SAM	Tue, Mar 25, 2014	247.53	248.26	244.00	244.93
4615	NYSE	SAM	Mon, Mar 24, 2014	249.61	249.80	245.17	245.94
4614	NYSE	SAM	Fri, Mar 21, 2014	244.00	249.81	242.06	249.81
4613	NYSE	SAM	Thu, Mar 20, 2014	237.90	242.08	235.39	241.72
4612	NYSE	SAM	Wed, Mar 19, 2014	245.07	245.07	236.47	238.61
4611	NYSE	SAM	Tue, Mar 18, 2014	244.64	245.46	243.79	245.07
4610	NYSE	SAM	Mon, Mar 17, 2014	244.08	246.00	242.89	244.73
4609	NYSE	SAM	Fri, Mar 14, 2014	238.60	244.60	237.35	242.63
4608	NYSE	SAM	Thu, Mar 13, 2014	242.24	242.84	238.24	239.25
4607	NYSE	SAM	Wed, Mar 12, 2014	237.25	243.52	235.57	241.24
4606	NYSE	SAM	Tue, Mar 11, 2014	243.69	245.18	238.37	239.39
4605	NYSE	SAM	Mon, Mar 10, 2014	239.74	246.30	239.37	242.80
4604	NYSE	SAM	Fri, Mar 7, 2014	246.08	246.08	240.04	240.87
4603	NYSE	SAM	Thu, Mar 6, 2014	245.50	247.13	242.88	245.01
4602	NYSE	SAM	Wed, Mar 5, 2014	242.38	246.19	240.50	243.94
4601	NYSE	SAM	Tue, Mar 4, 2014	235.50	245.88	235.50	243.53
4600	NYSE	SAM	Mon, Mar 3, 2014	233.20	239.60	228.14	235.23
4599	NYSE	SAM	Fri, Feb 28, 2014	234.50	237.69	232.46	236.75
4598	NYSE	SAM	Thu, Feb 27, 2014	235.88	237.25	230.94	233.61
4597	NYSE	SAM	Wed, Feb 26, 2014	227.25	238.34	225.00	237.11
4596	NYSE	SAM	Tue, Feb 25, 2014	232.71	242.45	230.43	235.18
4595	NYSE	SAM	Mon, Feb 24, 2014	230.00	234.53	227.56	232.75
4594	NYSE	SAM	Fri, Feb 21, 2014	228.88	229.08	225.98	229.07
4593	NYSE	SAM	Thu, Feb 20, 2014	225.99	229.57	224.52	228.48
4592	NYSE	SAM	Wed, Feb 19, 2014	225.00	226.84	223.34	225.09
4591	NYSE	SAM	Tue, Feb 18, 2014	225.44	227.37	222.61	225.78
4590	NYSE	SAM	Fri, Feb 14, 2014	225.85	226.86	221.56	225.19
4589	NYSE	SAM	Thu, Feb 13, 2014	220.28	225.75	219.50	225.59
4588	NYSE	SAM	Wed, Feb 12, 2014	215.30	220.66	214.82	220.36
4587	NYSE	SAM	Tue, Feb 11, 2014	209.55	216.03	208.53	215.20
4586	NYSE	SAM	Mon, Feb 10, 2014	207.31	208.90	206.23	208.52
4585	NYSE	SAM	Fri, Feb 7, 2014	205.09	208.72	204.93	208.23
4584	NYSE	SAM	Thu, Feb 6, 2014	205.00	206.18	203.51	203.81
4583	NYSE	SAM	Wed, Feb 5, 2014	205.65	205.94	202.78	204.41
4582	NYSE	SAM	Tue, Feb 4, 2014	205.77	208.88	204.00	206.27
4581	NYSE	SAM	Mon, Feb 3, 2014	208.54	209.99	203.28	205.53
4580	NYSE	SAM	Fri, Jan 31, 2014	207.71	211.74	207.07	208.31
4579	NYSE	SAM	Thu, Jan 30, 2014	212.06	213.99	211.01	211.35
4578	NYSE	SAM	Wed, Jan 29, 2014	211.25	212.65	209.07	210.03
4577	NYSE	SAM	Tue, Jan 28, 2014	211.56	215.00	211.22	213.70
4576	NYSE	SAM	Mon, Jan 27, 2014	212.62	215.83	209.00	212.12
4575	NYSE	SAM	Fri, Jan 24, 2014	216.31	217.50	213.55	214.26
4574	NYSE	SAM	Thu, Jan 23, 2014	219.79	220.00	215.31	218.33
4573	NYSE	SAM	Wed, Jan 22, 2014	220.49	221.90	219.61	220.43
4572	NYSE	SAM	Tue, Jan 21, 2014	220.00	222.55	219.57	220.68
4571	NYSE	SAM	Fri, Jan 17, 2014	220.19	221.23	218.13	218.76
4570	NYSE	SAM	Thu, Jan 16, 2014	219.86	220.99	218.05	219.74
4569	NYSE	SAM	Wed, Jan 15, 2014	221.00	222.04	219.36	220.28
4568	NYSE	SAM	Tue, Jan 14, 2014	220.81	222.66	219.31	220.96
4567	NYSE	SAM	Mon, Jan 13, 2014	223.78	228.08	218.80	219.24
4566	NYSE	SAM	Fri, Jan 10, 2014	226.67	227.23	223.28	225.08
4565	NYSE	SAM	Thu, Jan 9, 2014	226.62	228.20	224.00	224.95
4564	NYSE	SAM	Wed, Jan 8, 2014	232.03	232.03	224.85	226.40
4563	NYSE	SAM	Tue, Jan 7, 2014	222.71	232.40	222.01	231.45
4562	NYSE	SAM	Mon, Jan 6, 2014	222.42	227.18	220.31	221.24
4561	NYSE	SAM	Fri, Jan 3, 2014	223.46	225.48	215.73	218.68
4560	NYSE	SAM	Thu, Jan 2, 2014	239.75	239.92	221.53	222.12
4559	NYSE	SAM	Tue, Dec 31, 2013	241.04	244.25	238.67	241.79
4558	NYSE	SAM	Mon, Dec 30, 2013	241.84	241.84	236.68	239.79
4557	NYSE	SAM	Fri, Dec 27, 2013	246.53	246.53	242.02	242.10
4556	NYSE	SAM	Thu, Dec 26, 2013	240.14	245.70	238.91	244.66
4555	NYSE	SAM	Tue, Dec 24, 2013	244.00	244.00	238.26	239.20
4554	NYSE	SAM	Mon, Dec 23, 2013	238.40	244.60	236.56	244.59
4553	NYSE	SAM	Fri, Dec 20, 2013	232.87	238.21	231.91	237.97
4552	NYSE	SAM	Thu, Dec 19, 2013	234.30	234.30	230.55	232.65
4551	NYSE	SAM	Wed, Dec 18, 2013	229.47	234.00	227.79	233.90
4550	NYSE	SAM	Tue, Dec 17, 2013	228.15	230.10	226.20	229.47
4549	NYSE	SAM	Mon, Dec 16, 2013	224.36	229.21	224.11	228.75
4548	NYSE	SAM	Fri, Dec 13, 2013	224.30	227.00	223.00	224.00
4547	NYSE	SAM	Thu, Dec 12, 2013	225.42	228.39	223.09	224.22
4546	NYSE	SAM	Wed, Dec 11, 2013	232.68	232.68	224.76	225.82
4545	NYSE	SAM	Tue, Dec 10, 2013	235.42	237.08	232.32	233.83
4544	NYSE	SAM	Mon, Dec 9, 2013	235.43	236.80	232.55	235.01
4543	NYSE	SAM	Fri, Dec 6, 2013	239.42	239.99	234.06	236.00
4542	NYSE	SAM	Thu, Dec 5, 2013	234.20	235.91	232.01	235.00
4541	NYSE	SAM	Wed, Dec 4, 2013	234.73	236.74	231.14	233.72
4540	NYSE	SAM	Tue, Dec 3, 2013	236.34	237.71	232.43	234.68
4539	NYSE	SAM	Mon, Dec 2, 2013	245.00	245.00	236.87	236.88
4538	NYSE	SAM	Fri, Nov 29, 2013	247.64	249.40	241.08	244.80
4537	NYSE	SAM	Wed, Nov 27, 2013	248.41	248.41	245.40	246.20
4536	NYSE	SAM	Tue, Nov 26, 2013	242.24	248.24	241.74	247.55
4535	NYSE	SAM	Mon, Nov 25, 2013	247.05	247.05	241.73	242.51
4534	NYSE	SAM	Fri, Nov 22, 2013	246.61	249.50	245.03	247.54
4533	NYSE	SAM	Thu, Nov 21, 2013	243.91	246.80	242.80	246.05
4532	NYSE	SAM	Wed, Nov 20, 2013	245.00	245.00	242.77	243.44
4531	NYSE	SAM	Tue, Nov 19, 2013	243.19	244.86	242.01	243.99
4530	NYSE	SAM	Mon, Nov 18, 2013	242.61	243.66	240.26	242.40
4529	NYSE	SAM	Fri, Nov 15, 2013	241.77	242.83	240.36	242.75
4528	NYSE	SAM	Thu, Nov 14, 2013	243.55	243.55	239.59	242.92
4527	NYSE	SAM	Wed, Nov 13, 2013	241.17	243.84	239.50	242.94
4526	NYSE	SAM	Tue, Nov 12, 2013	240.28	243.21	240.04	242.21
4525	NYSE	SAM	Mon, Nov 11, 2013	241.62	243.71	239.22	241.54
4524	NYSE	SAM	Fri, Nov 8, 2013	235.90	242.99	235.13	242.69
4523	NYSE	SAM	Thu, Nov 7, 2013	246.40	247.18	235.18	235.57
4522	NYSE	SAM	Wed, Nov 6, 2013	247.08	248.94	245.02	246.03
4521	NYSE	SAM	Tue, Nov 5, 2013	237.67	246.48	235.76	245.27
4520	NYSE	SAM	Mon, Nov 4, 2013	237.30	240.27	235.02	238.12
4519	NYSE	SAM	Fri, Nov 1, 2013	229.43	233.09	227.14	232.56
4518	NYSE	SAM	Thu, Oct 31, 2013	240.00	243.00	227.05	229.59
4517	NYSE	SAM	Wed, Oct 30, 2013	247.00	249.44	246.26	247.70
4516	NYSE	SAM	Tue, Oct 29, 2013	244.24	246.00	242.62	245.70
4515	NYSE	SAM	Mon, Oct 28, 2013	242.68	244.81	241.29	244.50
4514	NYSE	SAM	Fri, Oct 25, 2013	245.43	246.96	241.20	243.25
4513	NYSE	SAM	Thu, Oct 24, 2013	241.29	245.22	240.12	244.50
4512	NYSE	SAM	Wed, Oct 23, 2013	248.29	250.39	241.55	242.36
4511	NYSE	SAM	Tue, Oct 22, 2013	261.56	265.53	245.50	250.00
4510	NYSE	SAM	Mon, Oct 21, 2013	256.86	259.99	254.09	259.25
4509	NYSE	SAM	Fri, Oct 18, 2013	251.19	256.61	248.71	256.60
4508	NYSE	SAM	Thu, Oct 17, 2013	242.70	249.31	242.69	248.77
4507	NYSE	SAM	Wed, Oct 16, 2013	241.01	243.60	240.51	241.25
4506	NYSE	SAM	Tue, Oct 15, 2013	242.91	243.75	240.00	240.05
4505	NYSE	SAM	Mon, Oct 14, 2013	236.79	244.49	235.86	242.41
4504	NYSE	SAM	Fri, Oct 11, 2013	233.00	239.67	231.91	238.38
4503	NYSE	SAM	Thu, Oct 10, 2013	230.16	234.00	230.16	233.17
4502	NYSE	SAM	Wed, Oct 9, 2013	229.22	230.60	225.84	228.10
4501	NYSE	SAM	Tue, Oct 8, 2013	236.59	238.39	227.34	229.14
4500	NYSE	SAM	Mon, Oct 7, 2013	239.75	241.88	237.12	237.80
4499	NYSE	SAM	Fri, Oct 4, 2013	239.94	243.36	238.73	241.28
4498	NYSE	SAM	Thu, Oct 3, 2013	243.39	244.99	238.24	240.95
4497	NYSE	SAM	Wed, Oct 2, 2013	242.87	244.16	241.43	242.99
4496	NYSE	SAM	Tue, Oct 1, 2013	244.24	246.09	242.92	244.95
4495	NYSE	SAM	Mon, Sep 30, 2013	247.37	250.34	238.57	244.21
4494	NYSE	SAM	Fri, Sep 27, 2013	245.00	247.10	243.78	244.63
4493	NYSE	SAM	Thu, Sep 26, 2013	246.66	248.29	245.50	246.86
4492	NYSE	SAM	Wed, Sep 25, 2013	243.70	246.08	241.99	245.51
4491	NYSE	SAM	Tue, Sep 24, 2013	243.20	244.49	240.22	242.35
4490	NYSE	SAM	Mon, Sep 23, 2013	246.51	249.71	239.51	243.00
4489	NYSE	SAM	Fri, Sep 20, 2013	249.80	250.00	246.00	247.98
4488	NYSE	SAM	Thu, Sep 19, 2013	245.14	249.40	243.93	248.97
4487	NYSE	SAM	Wed, Sep 18, 2013	239.45	245.60	236.34	245.48
4486	NYSE	SAM	Tue, Sep 17, 2013	232.80	240.78	232.80	238.73
4485	NYSE	SAM	Mon, Sep 16, 2013	230.00	234.82	229.24	231.99
4484	NYSE	SAM	Fri, Sep 13, 2013	227.86	228.50	224.72	227.86
4483	NYSE	SAM	Thu, Sep 12, 2013	225.05	227.40	223.98	226.69
4482	NYSE	SAM	Wed, Sep 11, 2013	227.26	227.40	223.78	224.42
4481	NYSE	SAM	Tue, Sep 10, 2013	227.64	229.33	226.12	226.79
4480	NYSE	SAM	Mon, Sep 9, 2013	225.68	227.10	224.59	226.07
4479	NYSE	SAM	Fri, Sep 6, 2013	224.84	226.30	220.89	224.42
4478	NYSE	SAM	Thu, Sep 5, 2013	221.15	224.07	220.48	223.57
4477	NYSE	SAM	Wed, Sep 4, 2013	218.70	221.30	216.41	220.78
4476	NYSE	SAM	Tue, Sep 3, 2013	216.08	220.97	215.17	218.67
4475	NYSE	SAM	Fri, Aug 30, 2013	213.30	213.63	210.37	211.84
4474	NYSE	SAM	Thu, Aug 29, 2013	208.00	214.28	207.60	213.76
4473	NYSE	SAM	Wed, Aug 28, 2013	204.50	208.71	203.05	207.56
4472	NYSE	SAM	Tue, Aug 27, 2013	211.39	211.71	205.00	205.77
4471	NYSE	SAM	Mon, Aug 26, 2013	214.30	214.32	209.21	212.47
4470	NYSE	SAM	Fri, Aug 23, 2013	209.02	214.07	208.10	213.09
4469	NYSE	SAM	Thu, Aug 22, 2013	206.47	208.61	206.47	207.97
4468	NYSE	SAM	Wed, Aug 21, 2013	205.79	208.08	204.20	205.40
4467	NYSE	SAM	Tue, Aug 20, 2013	206.26	208.25	204.11	205.79
4466	NYSE	SAM	Mon, Aug 19, 2013	206.10	208.93	205.17	205.50
4465	NYSE	SAM	Fri, Aug 16, 2013	204.45	206.00	201.71	205.61
4464	NYSE	SAM	Thu, Aug 15, 2013	210.43	210.52	204.95	205.45
4463	NYSE	SAM	Wed, Aug 14, 2013	214.94	215.98	211.40	211.70
4462	NYSE	SAM	Tue, Aug 13, 2013	213.98	214.11	211.99	214.07
4461	NYSE	SAM	Mon, Aug 12, 2013	212.23	212.59	210.76	211.65
4460	NYSE	SAM	Fri, Aug 9, 2013	210.81	212.54	209.11	211.40
4459	NYSE	SAM	Thu, Aug 8, 2013	210.14	212.62	208.92	212.13
4458	NYSE	SAM	Wed, Aug 7, 2013	211.50	211.68	208.58	209.87
4457	NYSE	SAM	Tue, Aug 6, 2013	213.00	216.38	210.29	210.72
4456	NYSE	SAM	Mon, Aug 5, 2013	204.00	213.33	202.25	213.24
4455	NYSE	SAM	Fri, Aug 2, 2013	203.90	204.52	202.00	204.42
4454	NYSE	SAM	Thu, Aug 1, 2013	192.72	208.56	190.01	204.17
4453	NYSE	SAM	Wed, Jul 31, 2013	180.19	180.54	178.37	178.98
4452	NYSE	SAM	Tue, Jul 30, 2013	182.28	182.99	176.88	180.45
4451	NYSE	SAM	Mon, Jul 29, 2013	179.77	182.50	179.30	181.59
4450	NYSE	SAM	Fri, Jul 26, 2013	179.11	180.94	178.41	179.30
4449	NYSE	SAM	Thu, Jul 25, 2013	178.71	181.00	178.71	180.21
4448	NYSE	SAM	Wed, Jul 24, 2013	180.50	180.69	178.33	179.35
4447	NYSE	SAM	Tue, Jul 23, 2013	179.73	180.72	179.00	179.87
4446	NYSE	SAM	Mon, Jul 22, 2013	180.09	180.36	178.00	180.00
4445	NYSE	SAM	Fri, Jul 19, 2013	178.27	179.85	178.27	179.72
4444	NYSE	SAM	Thu, Jul 18, 2013	179.80	180.00	178.20	178.54
4443	NYSE	SAM	Wed, Jul 17, 2013	180.18	180.49	179.22	179.84
4442	NYSE	SAM	Tue, Jul 16, 2013	180.14	181.68	179.31	180.19
4441	NYSE	SAM	Mon, Jul 15, 2013	180.20	181.83	179.20	180.72
4440	NYSE	SAM	Fri, Jul 12, 2013	179.33	181.03	178.71	180.20
4439	NYSE	SAM	Thu, Jul 11, 2013	180.94	180.94	179.00	179.91
4438	NYSE	SAM	Wed, Jul 10, 2013	178.85	180.19	176.69	179.27
4437	NYSE	SAM	Tue, Jul 9, 2013	178.76	179.41	175.23	178.37
4436	NYSE	SAM	Mon, Jul 8, 2013	175.29	177.66	174.52	177.66
4435	NYSE	SAM	Fri, Jul 5, 2013	175.50	176.50	174.16	175.46
4434	NYSE	SAM	Wed, Jul 3, 2013	172.94	174.66	171.82	174.58
4433	NYSE	SAM	Tue, Jul 2, 2013	173.26	176.47	171.87	174.35
4432	NYSE	SAM	Mon, Jul 1, 2013	170.39	174.89	170.39	173.74
4431	NYSE	SAM	Fri, Jun 28, 2013	171.01	173.19	170.18	170.64
4430	NYSE	SAM	Thu, Jun 27, 2013	172.25	173.19	169.81	171.75
4429	NYSE	SAM	Wed, Jun 26, 2013	173.11	174.59	171.85	171.93
4428	NYSE	SAM	Tue, Jun 25, 2013	170.00	173.14	169.09	172.83
4427	NYSE	SAM	Mon, Jun 24, 2013	166.99	170.29	166.41	169.38
4426	NYSE	SAM	Fri, Jun 21, 2013	166.50	169.34	166.04	168.50
4425	NYSE	SAM	Thu, Jun 20, 2013	169.93	169.99	165.44	165.96
4424	NYSE	SAM	Wed, Jun 19, 2013	171.56	174.33	170.08	170.35
4423	NYSE	SAM	Tue, Jun 18, 2013	170.08	172.00	168.80	171.53
4422	NYSE	SAM	Mon, Jun 17, 2013	166.18	170.51	166.00	170.11
4421	NYSE	SAM	Fri, Jun 14, 2013	166.64	167.75	165.51	165.82
4420	NYSE	SAM	Thu, Jun 13, 2013	165.82	169.93	164.24	167.33
4419	NYSE	SAM	Wed, Jun 12, 2013	162.00	167.16	161.14	165.06
4418	NYSE	SAM	Tue, Jun 11, 2013	154.13	157.55	152.80	156.49
4417	NYSE	SAM	Mon, Jun 10, 2013	157.00	157.95	153.95	155.26
4416	NYSE	SAM	Fri, Jun 7, 2013	154.15	156.78	153.10	156.74
4415	NYSE	SAM	Thu, Jun 6, 2013	153.02	153.96	151.69	153.04
4414	NYSE	SAM	Wed, Jun 5, 2013	153.26	155.32	153.16	153.44
4413	NYSE	SAM	Tue, Jun 4, 2013	154.73	155.79	151.47	153.68
4412	NYSE	SAM	Mon, Jun 3, 2013	152.61	155.05	152.00	154.09
4411	NYSE	SAM	Fri, May 31, 2013	149.08	153.46	149.03	152.84
4410	NYSE	SAM	Thu, May 30, 2013	149.81	151.39	149.36	150.11
4409	NYSE	SAM	Wed, May 29, 2013	150.49	151.36	149.24	149.83
4408	NYSE	SAM	Tue, May 28, 2013	151.01	152.06	150.43	151.49
4407	NYSE	SAM	Fri, May 24, 2013	152.38	152.86	149.85	150.19
4406	NYSE	SAM	Thu, May 23, 2013	149.97	152.42	148.00	152.37
4405	NYSE	SAM	Wed, May 22, 2013	153.23	153.79	150.01	150.38
4404	NYSE	SAM	Tue, May 21, 2013	153.78	153.97	152.51	153.33
4403	NYSE	SAM	Mon, May 20, 2013	155.49	156.00	153.30	153.96
4402	NYSE	SAM	Fri, May 17, 2013	153.71	156.25	153.45	155.26
4401	NYSE	SAM	Thu, May 16, 2013	151.83	155.22	151.55	153.79
4400	NYSE	SAM	Wed, May 15, 2013	150.50	152.49	150.46	152.14
4399	NYSE	SAM	Tue, May 14, 2013	146.62	150.61	146.57	150.27
4398	NYSE	SAM	Mon, May 13, 2013	146.33	148.10	145.85	146.48
4397	NYSE	SAM	Fri, May 10, 2013	145.00	146.46	143.42	145.53
4396	NYSE	SAM	Thu, May 9, 2013	148.86	148.86	145.03	145.22
4395	NYSE	SAM	Wed, May 8, 2013	150.66	151.59	148.52	149.05
4394	NYSE	SAM	Tue, May 7, 2013	147.20	151.14	146.79	150.99
4393	NYSE	SAM	Mon, May 6, 2013	147.94	149.05	147.14	147.91
4392	NYSE	SAM	Fri, May 3, 2013	147.92	150.00	146.63	149.12
4391	NYSE	SAM	Thu, May 2, 2013	157.95	158.64	145.27	146.72
4390	NYSE	SAM	Wed, May 1, 2013	169.32	169.52	165.73	166.03
4389	NYSE	SAM	Tue, Apr 30, 2013	170.70	170.70	167.72	169.32
4388	NYSE	SAM	Mon, Apr 29, 2013	169.31	172.05	168.80	170.57
4387	NYSE	SAM	Fri, Apr 26, 2013	167.41	169.88	166.25	168.77
4386	NYSE	SAM	Thu, Apr 25, 2013	167.59	169.57	167.07	167.64
4385	NYSE	SAM	Wed, Apr 24, 2013	169.22	169.22	166.26	167.25
4384	NYSE	SAM	Tue, Apr 23, 2013	166.50	169.09	165.90	168.76
4383	NYSE	SAM	Mon, Apr 22, 2013	165.87	168.81	165.23	166.48
4382	NYSE	SAM	Fri, Apr 19, 2013	159.45	166.79	159.19	166.11
4381	NYSE	SAM	Thu, Apr 18, 2013	158.90	160.44	157.47	159.51
4380	NYSE	SAM	Wed, Apr 17, 2013	160.97	160.97	158.57	158.78
4379	NYSE	SAM	Tue, Apr 16, 2013	160.42	161.75	160.09	160.97
4378	NYSE	SAM	Mon, Apr 15, 2013	156.62	160.71	156.62	159.43
4377	NYSE	SAM	Fri, Apr 12, 2013	155.28	157.83	154.25	157.50
4376	NYSE	SAM	Thu, Apr 11, 2013	154.15	155.73	153.34	155.38
4375	NYSE	SAM	Wed, Apr 10, 2013	152.30	155.54	152.30	154.52
4374	NYSE	SAM	Tue, Apr 9, 2013	155.90	155.90	152.24	152.59
4373	NYSE	SAM	Mon, Apr 8, 2013	154.04	156.07	153.11	155.48
4372	NYSE	SAM	Fri, Apr 5, 2013	154.51	155.80	152.93	154.24
4371	NYSE	SAM	Thu, Apr 4, 2013	156.09	156.96	155.34	156.17
4370	NYSE	SAM	Wed, Apr 3, 2013	159.60	160.67	156.32	156.53
4369	NYSE	SAM	Tue, Apr 2, 2013	159.49	163.39	159.07	159.90
4368	NYSE	SAM	Mon, Apr 1, 2013	159.94	160.23	158.26	159.48
4367	NYSE	SAM	Thu, Mar 28, 2013	160.42	160.42	158.96	159.64
4366	NYSE	SAM	Wed, Mar 27, 2013	158.59	160.00	158.06	159.96
4365	NYSE	SAM	Tue, Mar 26, 2013	159.60	160.27	158.30	159.65
4364	NYSE	SAM	Mon, Mar 25, 2013	160.56	161.00	158.36	159.53
4363	NYSE	SAM	Fri, Mar 22, 2013	160.24	161.29	158.94	159.55
4362	NYSE	SAM	Thu, Mar 21, 2013	162.00	162.38	160.03	161.47
4361	NYSE	SAM	Wed, Mar 20, 2013	163.27	163.75	161.15	162.75
4360	NYSE	SAM	Tue, Mar 19, 2013	160.47	164.52	160.18	163.49
4359	NYSE	SAM	Mon, Mar 18, 2013	159.00	161.89	156.00	160.61
4358	NYSE	SAM	Fri, Mar 15, 2013	159.46	160.46	157.24	159.83
4357	NYSE	SAM	Thu, Mar 14, 2013	158.24	159.31	156.20	159.12
4356	NYSE	SAM	Wed, Mar 13, 2013	157.99	158.91	157.25	158.20
4355	NYSE	SAM	Tue, Mar 12, 2013	157.83	158.24	156.28	157.64
4354	NYSE	SAM	Mon, Mar 11, 2013	156.61	160.42	155.70	158.14
4353	NYSE	SAM	Fri, Mar 8, 2013	156.51	157.51	155.88	157.03
4352	NYSE	SAM	Thu, Mar 7, 2013	157.00	157.30	155.62	156.19
4351	NYSE	SAM	Wed, Mar 6, 2013	159.28	159.28	156.33	157.44
4350	NYSE	SAM	Tue, Mar 5, 2013	156.36	160.30	155.98	159.09
4349	NYSE	SAM	Mon, Mar 4, 2013	155.00	156.92	154.73	155.36
4348	NYSE	SAM	Fri, Mar 1, 2013	154.65	155.88	153.29	155.47
4347	NYSE	SAM	Thu, Feb 28, 2013	155.25	157.58	151.99	155.43
4346	NYSE	SAM	Wed, Feb 27, 2013	158.15	158.15	154.31	155.96
4345	NYSE	SAM	Tue, Feb 26, 2013	158.07	161.00	157.17	157.85
4344	NYSE	SAM	Mon, Feb 25, 2013	153.88	161.37	152.06	157.73
4343	NYSE	SAM	Fri, Feb 22, 2013	150.01	153.00	149.58	152.97
4342	NYSE	SAM	Thu, Feb 21, 2013	150.00	152.80	147.41	149.93
4341	NYSE	SAM	Wed, Feb 20, 2013	157.00	162.31	152.27	152.94
4340	NYSE	SAM	Tue, Feb 19, 2013	148.27	157.82	148.27	157.72
4339	NYSE	SAM	Fri, Feb 15, 2013	146.73	148.00	145.17	147.53
4338	NYSE	SAM	Thu, Feb 14, 2013	142.24	146.50	141.46	146.16
4337	NYSE	SAM	Wed, Feb 13, 2013	143.13	144.25	141.79	142.59
4336	NYSE	SAM	Tue, Feb 12, 2013	141.81	143.51	141.57	142.82
4335	NYSE	SAM	Mon, Feb 11, 2013	139.70	142.00	139.60	141.50
4334	NYSE	SAM	Fri, Feb 8, 2013	139.13	140.50	139.13	139.70
4333	NYSE	SAM	Thu, Feb 7, 2013	139.74	139.99	138.07	139.57
4332	NYSE	SAM	Wed, Feb 6, 2013	140.09	141.25	138.79	139.07
4331	NYSE	SAM	Tue, Feb 5, 2013	140.15	141.78	139.44	141.00
4330	NYSE	SAM	Mon, Feb 4, 2013	141.00	141.75	139.50	140.06
4329	NYSE	SAM	Fri, Feb 1, 2013	140.76	141.28	139.88	140.75
4328	NYSE	SAM	Thu, Jan 31, 2013	140.89	141.47	139.50	140.34
4327	NYSE	SAM	Wed, Jan 30, 2013	140.80	142.06	140.62	141.51
4326	NYSE	SAM	Tue, Jan 29, 2013	142.20	143.47	139.84	140.80
4325	NYSE	SAM	Mon, Jan 28, 2013	144.36	144.88	139.67	142.05
4324	NYSE	SAM	Fri, Jan 25, 2013	145.74	146.26	142.54	144.17
4323	NYSE	SAM	Thu, Jan 24, 2013	144.00	146.27	143.27	145.77
4322	NYSE	SAM	Wed, Jan 23, 2013	143.00	144.42	142.26	144.15
4321	NYSE	SAM	Tue, Jan 22, 2013	142.98	143.81	142.25	143.78
4320	NYSE	SAM	Fri, Jan 18, 2013	141.50	142.94	140.38	142.85
4319	NYSE	SAM	Thu, Jan 17, 2013	140.51	143.39	139.14	142.06
4318	NYSE	SAM	Wed, Jan 16, 2013	140.30	140.74	138.82	139.68
4317	NYSE	SAM	Tue, Jan 15, 2013	138.00	140.07	137.28	139.83
4316	NYSE	SAM	Mon, Jan 14, 2013	136.85	138.67	136.60	138.56
4315	NYSE	SAM	Fri, Jan 11, 2013	137.32	137.95	136.56	137.57
4314	NYSE	SAM	Thu, Jan 10, 2013	135.81	137.12	135.78	137.00
4313	NYSE	SAM	Wed, Jan 9, 2013	135.51	136.24	135.07	136.00
4312	NYSE	SAM	Tue, Jan 8, 2013	135.98	136.07	134.42	134.72
4311	NYSE	SAM	Mon, Jan 7, 2013	137.08	137.10	135.21	135.84
4310	NYSE	SAM	Fri, Jan 4, 2013	140.78	142.00	136.33	137.37
4309	NYSE	SAM	Thu, Jan 3, 2013	139.32	142.00	138.29	141.25
4308	NYSE	SAM	Wed, Jan 2, 2013	137.60	139.86	135.74	139.44
4307	NYSE	SAM	Mon, Dec 31, 2012	132.51	134.72	132.18	134.45
4306	NYSE	SAM	Fri, Dec 28, 2012	134.26	135.43	132.59	132.98
4305	NYSE	SAM	Thu, Dec 27, 2012	135.58	136.39	134.76	134.85
4304	NYSE	SAM	Wed, Dec 26, 2012	137.73	138.74	135.50	135.73
4303	NYSE	SAM	Mon, Dec 24, 2012	137.31	138.57	137.31	137.75
4302	NYSE	SAM	Fri, Dec 21, 2012	137.95	138.43	136.68	137.88
4301	NYSE	SAM	Thu, Dec 20, 2012	136.70	137.82	136.01	137.41
4300	NYSE	SAM	Wed, Dec 19, 2012	138.51	139.68	136.68	137.91
4299	NYSE	SAM	Tue, Dec 18, 2012	138.31	142.50	137.75	139.24
4298	NYSE	SAM	Mon, Dec 17, 2012	132.39	139.09	131.78	138.87
4297	NYSE	SAM	Fri, Dec 14, 2012	130.00	134.39	128.48	132.38
4296	NYSE	SAM	Thu, Dec 13, 2012	128.50	134.00	127.20	131.94
4295	NYSE	SAM	Wed, Dec 12, 2012	113.00	114.23	112.58	114.23
4294	NYSE	SAM	Tue, Dec 11, 2012	112.98	113.15	112.58	113.00
4293	NYSE	SAM	Mon, Dec 10, 2012	112.87	113.16	112.41	113.00
4292	NYSE	SAM	Fri, Dec 7, 2012	113.10	113.10	112.01	112.94
4291	NYSE	SAM	Thu, Dec 6, 2012	112.96	113.00	111.70	113.00
4290	NYSE	SAM	Wed, Dec 5, 2012	113.47	113.47	111.70	112.89
4289	NYSE	SAM	Tue, Dec 4, 2012	112.82	113.10	112.52	113.00
4288	NYSE	SAM	Mon, Dec 3, 2012	113.00	113.46	111.67	113.00
4287	NYSE	SAM	Fri, Nov 30, 2012	114.00	114.00	112.43	112.97
4286	NYSE	SAM	Thu, Nov 29, 2012	114.00	114.25	112.76	114.00
4285	NYSE	SAM	Wed, Nov 28, 2012	112.24	114.00	110.90	113.25
4284	NYSE	SAM	Tue, Nov 27, 2012	114.00	114.00	112.50	112.95
4283	NYSE	SAM	Mon, Nov 26, 2012	114.84	115.86	112.64	114.10
4282	NYSE	SAM	Fri, Nov 23, 2012	114.72	115.50	113.21	115.49
4281	NYSE	SAM	Wed, Nov 21, 2012	114.68	116.00	112.50	114.16
4280	NYSE	SAM	Tue, Nov 20, 2012	112.32	116.58	112.00	114.47
4279	NYSE	SAM	Mon, Nov 19, 2012	113.17	115.13	111.64	112.17
4278	NYSE	SAM	Fri, Nov 16, 2012	111.28	112.94	110.02	112.57
4277	NYSE	SAM	Thu, Nov 15, 2012	111.34	113.09	109.69	111.60
4276	NYSE	SAM	Wed, Nov 14, 2012	112.40	113.95	111.22	111.82
4275	NYSE	SAM	Tue, Nov 13, 2012	110.95	112.62	110.95	112.12
4274	NYSE	SAM	Mon, Nov 12, 2012	112.54	112.87	111.42	111.55
4273	NYSE	SAM	Fri, Nov 9, 2012	112.55	114.00	111.29	112.83
4272	NYSE	SAM	Thu, Nov 8, 2012	114.58	115.62	113.03	113.04
4271	NYSE	SAM	Wed, Nov 7, 2012	115.82	117.25	114.71	115.04
4270	NYSE	SAM	Tue, Nov 6, 2012	117.88	118.27	115.44	117.19
4269	NYSE	SAM	Mon, Nov 5, 2012	116.00	118.19	114.64	117.42
4268	NYSE	SAM	Fri, Nov 2, 2012	111.00	117.00	109.21	116.58
4267	NYSE	SAM	Thu, Nov 1, 2012	108.16	109.85	107.41	108.00
4266	NYSE	SAM	Wed, Oct 31, 2012	105.45	109.88	105.45	107.58
4265	NYSE	SAM	Fri, Oct 26, 2012	105.48	106.48	104.36	105.75
4264	NYSE	SAM	Thu, Oct 25, 2012	105.97	106.74	105.00	105.32
4263	NYSE	SAM	Wed, Oct 24, 2012	107.29	107.51	105.11	105.68
4262	NYSE	SAM	Tue, Oct 23, 2012	106.51	108.07	105.26	107.34
4261	NYSE	SAM	Mon, Oct 22, 2012	108.81	108.81	106.22	106.90
4260	NYSE	SAM	Fri, Oct 19, 2012	109.23	109.90	108.30	109.16
4259	NYSE	SAM	Thu, Oct 18, 2012	110.15	111.82	109.17	109.90
4258	NYSE	SAM	Wed, Oct 17, 2012	107.36	110.00	107.01	110.00
4257	NYSE	SAM	Tue, Oct 16, 2012	107.95	107.96	106.59	107.17
4256	NYSE	SAM	Mon, Oct 15, 2012	107.00	107.32	106.27	106.81
4255	NYSE	SAM	Fri, Oct 12, 2012	105.57	106.96	105.50	106.85
4254	NYSE	SAM	Thu, Oct 11, 2012	106.89	107.34	105.29	105.32
4253	NYSE	SAM	Wed, Oct 10, 2012	106.43	107.71	105.80	106.39
4252	NYSE	SAM	Tue, Oct 9, 2012	107.28	107.28	105.97	106.16
4251	NYSE	SAM	Mon, Oct 8, 2012	106.04	107.65	105.89	107.42
4250	NYSE	SAM	Fri, Oct 5, 2012	106.78	107.77	105.77	106.68
4249	NYSE	SAM	Thu, Oct 4, 2012	105.62	105.91	104.55	105.74
4248	NYSE	SAM	Wed, Oct 3, 2012	107.56	107.84	104.81	105.19
4247	NYSE	SAM	Tue, Oct 2, 2012	109.08	110.00	107.74	107.85
4246	NYSE	SAM	Mon, Oct 1, 2012	107.42	109.78	107.42	109.08
4245	NYSE	SAM	Fri, Sep 28, 2012	113.10	113.38	111.46	111.97
4244	NYSE	SAM	Thu, Sep 27, 2012	110.00	113.71	109.93	113.70
4243	NYSE	SAM	Wed, Sep 26, 2012	108.23	109.76	108.22	109.39
4242	NYSE	SAM	Tue, Sep 25, 2012	108.09	108.59	107.53	107.88
4241	NYSE	SAM	Mon, Sep 24, 2012	107.22	108.52	106.74	108.00
4240	NYSE	SAM	Fri, Sep 21, 2012	109.60	109.60	107.50	107.79
4239	NYSE	SAM	Thu, Sep 20, 2012	109.13	109.98	107.98	108.38
4238	NYSE	SAM	Wed, Sep 19, 2012	111.11	111.11	109.00	109.30
4237	NYSE	SAM	Tue, Sep 18, 2012	108.88	111.65	108.88	110.95
4236	NYSE	SAM	Mon, Sep 17, 2012	109.04	109.73	107.77	109.15
4235	NYSE	SAM	Fri, Sep 14, 2012	105.44	109.22	104.30	109.19
4234	NYSE	SAM	Thu, Sep 13, 2012	102.88	105.11	101.38	104.97
4233	NYSE	SAM	Wed, Sep 12, 2012	104.99	106.08	103.74	104.53
4232	NYSE	SAM	Tue, Sep 11, 2012	104.59	105.00	103.65	104.43
4231	NYSE	SAM	Mon, Sep 10, 2012	102.83	104.34	101.81	104.33
4230	NYSE	SAM	Fri, Sep 7, 2012	103.09	103.64	100.80	103.46
4229	NYSE	SAM	Thu, Sep 6, 2012	102.96	103.87	101.73	102.69
4228	NYSE	SAM	Wed, Sep 5, 2012	103.06	103.09	101.56	102.15
4227	NYSE	SAM	Tue, Sep 4, 2012	103.78	103.91	101.22	103.13
4226	NYSE	SAM	Fri, Aug 31, 2012	103.52	103.79	102.29	103.03
4225	NYSE	SAM	Thu, Aug 30, 2012	103.24	103.56	101.80	102.92
4224	NYSE	SAM	Wed, Aug 29, 2012	101.49	104.48	100.40	103.35
4223	NYSE	SAM	Tue, Aug 28, 2012	100.64	101.85	100.26	101.70
4222	NYSE	SAM	Mon, Aug 27, 2012	101.07	101.07	99.20	100.96
4221	NYSE	SAM	Fri, Aug 24, 2012	101.83	101.98	100.06	101.12
4220	NYSE	SAM	Thu, Aug 23, 2012	103.52	103.52	98.36	101.13
4219	NYSE	SAM	Wed, Aug 22, 2012	105.85	105.86	100.63	103.54
4218	NYSE	SAM	Tue, Aug 21, 2012	107.29	108.30	104.96	105.59
4217	NYSE	SAM	Mon, Aug 20, 2012	108.60	109.01	104.58	106.46
4216	NYSE	SAM	Fri, Aug 17, 2012	108.56	109.71	107.44	109.22
4215	NYSE	SAM	Thu, Aug 16, 2012	109.42	109.81	107.91	108.80
4214	NYSE	SAM	Wed, Aug 15, 2012	108.32	110.37	107.79	109.75
4213	NYSE	SAM	Tue, Aug 14, 2012	108.90	108.90	107.22	108.44
4212	NYSE	SAM	Mon, Aug 13, 2012	111.14	111.14	107.94	108.35
4211	NYSE	SAM	Fri, Aug 10, 2012	110.49	111.98	109.75	111.15
4210	NYSE	SAM	Thu, Aug 9, 2012	113.25	114.23	110.47	111.05
4209	NYSE	SAM	Wed, Aug 8, 2012	113.96	114.76	112.99	113.51
4208	NYSE	SAM	Tue, Aug 7, 2012	114.01	115.86	113.44	114.31
4207	NYSE	SAM	Mon, Aug 6, 2012	110.50	114.02	110.00	113.54
4206	NYSE	SAM	Fri, Aug 3, 2012	109.92	112.46	109.25	110.34
4205	NYSE	SAM	Thu, Aug 2, 2012	100.62	111.73	97.66	109.42
4204	NYSE	SAM	Wed, Aug 1, 2012	108.93	112.00	106.50	106.62
4203	NYSE	SAM	Tue, Jul 31, 2012	110.41	110.66	106.43	107.72
4202	NYSE	SAM	Mon, Jul 30, 2012	112.92	113.10	110.31	110.53
4201	NYSE	SAM	Fri, Jul 27, 2012	110.66	113.50	110.40	112.96
4200	NYSE	SAM	Thu, Jul 26, 2012	109.20	110.72	108.46	110.63
4199	NYSE	SAM	Wed, Jul 25, 2012	110.68	112.00	108.12	108.40
4198	NYSE	SAM	Tue, Jul 24, 2012	113.82	113.82	109.50	110.25
4197	NYSE	SAM	Mon, Jul 23, 2012	109.74	113.78	109.48	113.14
4196	NYSE	SAM	Fri, Jul 20, 2012	114.26	114.70	110.79	111.34
4195	NYSE	SAM	Thu, Jul 19, 2012	114.49	115.86	113.80	114.81
4194	NYSE	SAM	Wed, Jul 18, 2012	115.11	116.04	112.36	113.60
4193	NYSE	SAM	Tue, Jul 17, 2012	114.51	116.35	113.85	114.94
4192	NYSE	SAM	Mon, Jul 16, 2012	113.70	115.67	113.70	114.30
4191	NYSE	SAM	Fri, Jul 13, 2012	114.47	115.73	113.74	114.14
4190	NYSE	SAM	Thu, Jul 12, 2012	113.20	114.56	112.85	114.11
4189	NYSE	SAM	Wed, Jul 11, 2012	113.97	114.72	113.02	114.00
4188	NYSE	SAM	Tue, Jul 10, 2012	116.17	117.47	112.80	113.71
4187	NYSE	SAM	Mon, Jul 9, 2012	120.00	121.95	114.66	116.27
4186	NYSE	SAM	Fri, Jul 6, 2012	126.99	127.80	123.96	124.39
4185	NYSE	SAM	Thu, Jul 5, 2012	126.99	128.07	125.20	127.98
4184	NYSE	SAM	Tue, Jul 3, 2012	125.00	127.38	123.79	127.01
4183	NYSE	SAM	Mon, Jul 2, 2012	121.49	123.87	120.76	123.42
4182	NYSE	SAM	Fri, Jun 29, 2012	119.87	122.31	119.29	121.00
4181	NYSE	SAM	Thu, Jun 28, 2012	118.70	118.94	115.94	117.96
4180	NYSE	SAM	Wed, Jun 27, 2012	117.30	119.50	117.19	119.01
4179	NYSE	SAM	Tue, Jun 26, 2012	114.95	118.42	114.95	117.37
4178	NYSE	SAM	Mon, Jun 25, 2012	114.92	115.70	114.33	114.79
4177	NYSE	SAM	Fri, Jun 22, 2012	112.97	117.80	112.97	115.11
4176	NYSE	SAM	Thu, Jun 21, 2012	115.71	116.59	112.68	112.91
4175	NYSE	SAM	Wed, Jun 20, 2012	116.45	117.41	114.68	115.91
4174	NYSE	SAM	Tue, Jun 19, 2012	113.69	120.00	113.69	116.05
4173	NYSE	SAM	Mon, Jun 18, 2012	111.24	114.44	111.10	113.69
4172	NYSE	SAM	Fri, Jun 15, 2012	111.03	112.25	110.11	111.10
4171	NYSE	SAM	Thu, Jun 14, 2012	112.13	112.15	110.56	111.11
4170	NYSE	SAM	Wed, Jun 13, 2012	109.95	113.80	109.80	112.48
4169	NYSE	SAM	Tue, Jun 12, 2012	107.60	110.00	107.24	109.73
4168	NYSE	SAM	Mon, Jun 11, 2012	110.90	111.38	107.55	107.60
4167	NYSE	SAM	Fri, Jun 8, 2012	108.69	110.56	108.06	110.05
4166	NYSE	SAM	Thu, Jun 7, 2012	109.10	109.28	108.34	108.89
4165	NYSE	SAM	Wed, Jun 6, 2012	105.08	109.88	105.08	108.20
4164	NYSE	SAM	Tue, Jun 5, 2012	103.44	104.95	102.89	104.43
4163	NYSE	SAM	Mon, Jun 4, 2012	104.75	107.33	103.00	104.00
4162	NYSE	SAM	Fri, Jun 1, 2012	103.39	105.41	103.39	104.58
4161	NYSE	SAM	Thu, May 31, 2012	105.29	105.57	104.02	104.85
4160	NYSE	SAM	Wed, May 30, 2012	106.17	107.01	105.15	105.36
4159	NYSE	SAM	Tue, May 29, 2012	105.79	107.97	105.00	107.19
4158	NYSE	SAM	Fri, May 25, 2012	106.21	107.27	104.81	105.22
4157	NYSE	SAM	Thu, May 24, 2012	105.74	107.89	105.51	106.54
4156	NYSE	SAM	Wed, May 23, 2012	105.34	105.88	103.47	105.59
4155	NYSE	SAM	Tue, May 22, 2012	105.58	108.69	104.74	105.91
4154	NYSE	SAM	Mon, May 21, 2012	103.08	106.19	102.48	105.98
4153	NYSE	SAM	Fri, May 18, 2012	102.19	104.22	101.79	102.99
4152	NYSE	SAM	Thu, May 17, 2012	104.78	105.10	102.47	102.51
4151	NYSE	SAM	Wed, May 16, 2012	107.15	107.70	104.27	104.50
4150	NYSE	SAM	Tue, May 15, 2012	108.48	109.90	106.64	107.12
4149	NYSE	SAM	Mon, May 14, 2012	107.26	109.28	106.65	108.75
4148	NYSE	SAM	Fri, May 11, 2012	105.91	108.18	105.73	108.11
4147	NYSE	SAM	Thu, May 10, 2012	106.09	106.93	105.77	106.56
4146	NYSE	SAM	Wed, May 9, 2012	106.66	107.09	105.71	106.11
4145	NYSE	SAM	Tue, May 8, 2012	108.49	108.71	106.27	107.17
4144	NYSE	SAM	Mon, May 7, 2012	109.66	110.72	108.06	109.27
4143	NYSE	SAM	Fri, May 4, 2012	110.19	110.98	108.11	109.42
4142	NYSE	SAM	Thu, May 3, 2012	108.61	110.86	105.82	110.65
4141	NYSE	SAM	Wed, May 2, 2012	105.42	109.75	105.21	109.01
4140	NYSE	SAM	Tue, May 1, 2012	103.71	107.00	103.18	105.42
4139	NYSE	SAM	Mon, Apr 30, 2012	100.22	103.93	99.76	103.32
4138	NYSE	SAM	Fri, Apr 27, 2012	100.58	101.09	99.55	99.96
4137	NYSE	SAM	Thu, Apr 26, 2012	98.35	100.65	98.35	100.61
4136	NYSE	SAM	Wed, Apr 25, 2012	100.59	101.19	98.00	98.31
4135	NYSE	SAM	Tue, Apr 24, 2012	100.33	101.34	99.41	100.20
4134	NYSE	SAM	Mon, Apr 23, 2012	98.67	100.09	97.47	99.98
4133	NYSE	SAM	Fri, Apr 20, 2012	100.24	101.25	98.09	99.06
4132	NYSE	SAM	Thu, Apr 19, 2012	102.09	102.68	101.12	101.14
4131	NYSE	SAM	Wed, Apr 18, 2012	102.80	102.84	101.52	101.99
4130	NYSE	SAM	Tue, Apr 17, 2012	103.26	104.10	102.64	103.30
4129	NYSE	SAM	Mon, Apr 16, 2012	103.37	103.37	101.99	102.86
4128	NYSE	SAM	Fri, Apr 13, 2012	102.26	103.02	101.97	102.60
4127	NYSE	SAM	Thu, Apr 12, 2012	102.75	103.14	101.25	102.71
4126	NYSE	SAM	Wed, Apr 11, 2012	102.73	102.89	101.90	102.89
4125	NYSE	SAM	Tue, Apr 10, 2012	103.70	104.69	101.75	102.06
4124	NYSE	SAM	Mon, Apr 9, 2012	101.45	106.00	101.02	103.47
4123	NYSE	SAM	Thu, Apr 5, 2012	103.02	103.76	101.88	103.38
4122	NYSE	SAM	Wed, Apr 4, 2012	105.00	105.17	102.90	103.15
4121	NYSE	SAM	Tue, Apr 3, 2012	106.50	107.18	105.00	105.62
4120	NYSE	SAM	Mon, Apr 2, 2012	106.34	106.94	105.20	106.66
4119	NYSE	SAM	Fri, Mar 30, 2012	106.33	107.15	106.23	106.79
4118	NYSE	SAM	Thu, Mar 29, 2012	104.00	106.33	104.00	106.13
4117	NYSE	SAM	Wed, Mar 28, 2012	104.82	104.82	103.60	104.34
4116	NYSE	SAM	Tue, Mar 27, 2012	106.11	106.58	104.53	105.00
4115	NYSE	SAM	Mon, Mar 26, 2012	104.05	106.45	103.51	106.36
4114	NYSE	SAM	Fri, Mar 23, 2012	100.75	103.87	100.35	103.23
4113	NYSE	SAM	Thu, Mar 22, 2012	99.28	100.99	99.00	100.99
4112	NYSE	SAM	Wed, Mar 21, 2012	99.99	100.10	99.00	99.60
4111	NYSE	SAM	Tue, Mar 20, 2012	99.51	100.08	99.08	99.59
4110	NYSE	SAM	Mon, Mar 19, 2012	100.09	100.73	98.47	99.91
4109	NYSE	SAM	Fri, Mar 16, 2012	101.33	101.33	99.38	99.87
4108	NYSE	SAM	Thu, Mar 15, 2012	101.68	101.68	100.50	101.01
4107	NYSE	SAM	Wed, Mar 14, 2012	101.64	102.00	100.97	101.49
4106	NYSE	SAM	Tue, Mar 13, 2012	101.43	102.18	100.57	101.35
4105	NYSE	SAM	Mon, Mar 12, 2012	102.10	102.53	100.98	101.69
4104	NYSE	SAM	Fri, Mar 9, 2012	100.11	102.37	100.11	102.14
4103	NYSE	SAM	Thu, Mar 8, 2012	98.50	100.62	97.87	100.10
4102	NYSE	SAM	Wed, Mar 7, 2012	97.41	98.45	97.09	98.13
4101	NYSE	SAM	Tue, Mar 6, 2012	95.69	97.88	95.69	97.04
4100	NYSE	SAM	Mon, Mar 5, 2012	95.39	97.14	95.39	96.37
4099	NYSE	SAM	Fri, Mar 2, 2012	96.06	97.17	95.80	96.50
4098	NYSE	SAM	Thu, Mar 1, 2012	94.53	96.53	94.36	95.76
4097	NYSE	SAM	Wed, Feb 29, 2012	96.50	97.08	94.41	94.52
4096	NYSE	SAM	Tue, Feb 28, 2012	97.63	98.14	96.22	96.49
4095	NYSE	SAM	Mon, Feb 27, 2012	98.79	99.01	97.55	97.56
4094	NYSE	SAM	Fri, Feb 24, 2012	100.38	100.43	98.90	99.01
4093	NYSE	SAM	Thu, Feb 23, 2012	103.99	103.99	94.24	100.01
4092	NYSE	SAM	Wed, Feb 22, 2012	100.52	105.85	100.40	104.58
4091	NYSE	SAM	Tue, Feb 21, 2012	100.89	101.82	99.94	100.21
4090	NYSE	SAM	Fri, Feb 17, 2012	101.29	101.63	100.03	101.14
4089	NYSE	SAM	Thu, Feb 16, 2012	100.89	101.50	100.29	101.29
4088	NYSE	SAM	Wed, Feb 15, 2012	101.17	101.67	100.60	100.79
4087	NYSE	SAM	Tue, Feb 14, 2012	100.55	101.21	100.38	100.92
4086	NYSE	SAM	Mon, Feb 13, 2012	100.69	102.00	100.61	101.09
4085	NYSE	SAM	Fri, Feb 10, 2012	101.74	101.99	100.12	100.38
4084	NYSE	SAM	Thu, Feb 9, 2012	103.12	103.12	102.30	102.31
4083	NYSE	SAM	Wed, Feb 8, 2012	103.32	103.50	102.68	102.74
4082	NYSE	SAM	Tue, Feb 7, 2012	103.65	103.76	102.78	103.16
4081	NYSE	SAM	Mon, Feb 6, 2012	105.39	105.62	102.45	103.84
4080	NYSE	SAM	Fri, Feb 3, 2012	103.27	108.16	102.99	105.66
4079	NYSE	SAM	Thu, Feb 2, 2012	100.42	102.62	100.25	102.21
4078	NYSE	SAM	Wed, Feb 1, 2012	100.00	100.71	99.70	100.11
4077	NYSE	SAM	Tue, Jan 31, 2012	100.23	100.32	99.62	100.05
4076	NYSE	SAM	Mon, Jan 30, 2012	100.13	100.31	99.59	99.80
4075	NYSE	SAM	Fri, Jan 27, 2012	99.64	101.02	99.56	100.77
4074	NYSE	SAM	Thu, Jan 26, 2012	100.03	100.34	99.61	99.89
4073	NYSE	SAM	Wed, Jan 25, 2012	99.75	100.42	99.30	100.01
4072	NYSE	SAM	Tue, Jan 24, 2012	99.56	99.91	99.30	99.71
4071	NYSE	SAM	Mon, Jan 23, 2012	100.23	100.40	98.62	99.84
4070	NYSE	SAM	Fri, Jan 20, 2012	99.85	100.27	99.44	99.97
4069	NYSE	SAM	Thu, Jan 19, 2012	100.70	100.70	99.35	99.98
4068	NYSE	SAM	Wed, Jan 18, 2012	101.41	101.41	99.25	100.67
4067	NYSE	SAM	Tue, Jan 17, 2012	102.79	103.23	101.30	101.41
4066	NYSE	SAM	Fri, Jan 13, 2012	100.97	103.24	99.77	102.43
4065	NYSE	SAM	Thu, Jan 12, 2012	101.39	101.94	100.60	101.90
4064	NYSE	SAM	Wed, Jan 11, 2012	101.44	101.68	100.46	100.66
4063	NYSE	SAM	Tue, Jan 10, 2012	103.19	103.79	100.90	101.48
4062	NYSE	SAM	Mon, Jan 9, 2012	102.66	103.20	101.81	102.55
4061	NYSE	SAM	Fri, Jan 6, 2012	102.02	104.12	101.00	102.66
4060	NYSE	SAM	Thu, Jan 5, 2012	101.11	101.68	98.10	101.68
4059	NYSE	SAM	Wed, Jan 4, 2012	104.66	105.77	103.39	105.53
4058	NYSE	SAM	Tue, Jan 3, 2012	109.75	109.79	103.22	104.83
4057	NYSE	SAM	Fri, Dec 30, 2011	110.22	110.22	108.12	108.56
4056	NYSE	SAM	Thu, Dec 29, 2011	110.69	111.40	109.07	109.90
4055	NYSE	SAM	Wed, Dec 28, 2011	112.34	113.02	107.91	110.24
4054	NYSE	SAM	Tue, Dec 27, 2011	108.72	115.49	108.72	112.88
4053	NYSE	SAM	Fri, Dec 23, 2011	109.21	110.57	108.04	108.73
4052	NYSE	SAM	Thu, Dec 22, 2011	106.48	110.42	106.48	109.21
4051	NYSE	SAM	Wed, Dec 21, 2011	106.60	107.00	104.74	106.49
4050	NYSE	SAM	Tue, Dec 20, 2011	105.30	106.97	105.30	106.54
4049	NYSE	SAM	Mon, Dec 19, 2011	103.84	104.90	103.69	104.23
4048	NYSE	SAM	Fri, Dec 16, 2011	102.60	104.06	100.85	103.05
4047	NYSE	SAM	Thu, Dec 15, 2011	102.70	103.08	101.22	102.27
4046	NYSE	SAM	Wed, Dec 14, 2011	101.25	102.22	100.11	102.00
4045	NYSE	SAM	Tue, Dec 13, 2011	102.11	102.70	101.18	101.67
4044	NYSE	SAM	Mon, Dec 12, 2011	102.48	102.87	100.39	101.32
4043	NYSE	SAM	Fri, Dec 9, 2011	100.17	104.79	100.00	103.97
4042	NYSE	SAM	Thu, Dec 8, 2011	101.46	101.46	98.88	100.06
4041	NYSE	SAM	Wed, Dec 7, 2011	102.11	103.50	100.50	101.31
4040	NYSE	SAM	Tue, Dec 6, 2011	104.23	104.23	101.39	101.72
4039	NYSE	SAM	Mon, Dec 5, 2011	104.10	104.67	101.78	103.91
4038	NYSE	SAM	Fri, Dec 2, 2011	101.96	105.08	101.24	102.51
4037	NYSE	SAM	Thu, Dec 1, 2011	99.63	101.73	98.82	100.90
4036	NYSE	SAM	Wed, Nov 30, 2011	99.98	100.00	99.39	99.91
4035	NYSE	SAM	Tue, Nov 29, 2011	98.51	98.88	97.13	97.78
4034	NYSE	SAM	Mon, Nov 28, 2011	98.00	98.57	96.90	98.25
4033	NYSE	SAM	Fri, Nov 25, 2011	95.51	95.96	94.60	95.01
4032	NYSE	SAM	Wed, Nov 23, 2011	95.00	97.24	94.38	95.96
4031	NYSE	SAM	Tue, Nov 22, 2011	94.14	96.06	93.97	95.94
4030	NYSE	SAM	Mon, Nov 21, 2011	94.06	94.55	91.99	94.00
4029	NYSE	SAM	Fri, Nov 18, 2011	97.25	97.57	95.45	95.81
4028	NYSE	SAM	Thu, Nov 17, 2011	96.20	97.77	95.96	97.17
4027	NYSE	SAM	Wed, Nov 16, 2011	98.74	99.50	96.64	96.64
4026	NYSE	SAM	Tue, Nov 15, 2011	97.35	99.50	96.57	99.42
4025	NYSE	SAM	Mon, Nov 14, 2011	99.00	99.50	95.05	97.45
4024	NYSE	SAM	Fri, Nov 11, 2011	99.65	99.81	98.62	99.36
4023	NYSE	SAM	Thu, Nov 10, 2011	98.78	99.00	96.86	98.27
4022	NYSE	SAM	Wed, Nov 9, 2011	97.77	99.43	97.16	97.68
4021	NYSE	SAM	Tue, Nov 8, 2011	98.81	100.00	98.06	99.99
4020	NYSE	SAM	Mon, Nov 7, 2011	98.25	99.17	97.29	98.47
4019	NYSE	SAM	Fri, Nov 4, 2011	99.04	99.49	97.61	98.82
4018	NYSE	SAM	Thu, Nov 3, 2011	98.15	100.00	95.71	100.00
4017	NYSE	SAM	Wed, Nov 2, 2011	93.99	99.90	93.32	99.01
4016	NYSE	SAM	Tue, Nov 1, 2011	87.32	88.41	84.38	86.37
4015	NYSE	SAM	Mon, Oct 31, 2011	88.30	89.35	88.00	88.48
4014	NYSE	SAM	Fri, Oct 28, 2011	88.02	89.91	87.79	89.27
4013	NYSE	SAM	Thu, Oct 27, 2011	89.00	89.77	87.28	89.29
4012	NYSE	SAM	Wed, Oct 26, 2011	86.69	87.38	85.28	86.96
4011	NYSE	SAM	Tue, Oct 25, 2011	85.75	86.59	85.20	85.60
4010	NYSE	SAM	Mon, Oct 24, 2011	86.55	88.04	86.55	86.93
4009	NYSE	SAM	Fri, Oct 21, 2011	85.64	86.36	85.37	86.36
4008	NYSE	SAM	Thu, Oct 20, 2011	85.26	85.96	83.37	84.44
4007	NYSE	SAM	Wed, Oct 19, 2011	85.24	85.99	84.65	85.04
4006	NYSE	SAM	Tue, Oct 18, 2011	85.47	85.80	84.65	85.64
4005	NYSE	SAM	Mon, Oct 17, 2011	85.75	86.34	85.21	85.46
4004	NYSE	SAM	Fri, Oct 14, 2011	84.30	85.79	83.05	85.75
4003	NYSE	SAM	Thu, Oct 13, 2011	83.28	84.20	82.93	84.05
4002	NYSE	SAM	Wed, Oct 12, 2011	83.50	84.41	83.08	83.55
4001	NYSE	SAM	Tue, Oct 11, 2011	82.62	83.56	81.78	82.75
4000	NYSE	SAM	Mon, Oct 10, 2011	83.34	84.65	81.94	82.88
3999	NYSE	SAM	Fri, Oct 7, 2011	81.63	83.92	81.36	82.19
3998	NYSE	SAM	Thu, Oct 6, 2011	78.98	82.18	78.98	81.55
3997	NYSE	SAM	Wed, Oct 5, 2011	76.18	80.00	75.57	78.98
3996	NYSE	SAM	Tue, Oct 4, 2011	71.74	75.64	71.00	75.54
3995	NYSE	SAM	Mon, Oct 3, 2011	72.33	73.85	71.95	72.13
3994	NYSE	SAM	Fri, Sep 30, 2011	73.37	74.40	72.47	72.70
3993	NYSE	SAM	Thu, Sep 29, 2011	74.53	74.75	74.00	74.24
3992	NYSE	SAM	Wed, Sep 28, 2011	74.79	75.69	73.26	73.34
3991	NYSE	SAM	Tue, Sep 27, 2011	74.86	75.47	73.76	74.75
3990	NYSE	SAM	Mon, Sep 26, 2011	74.26	74.48	73.80	74.28
3989	NYSE	SAM	Fri, Sep 23, 2011	73.46	74.93	73.46	74.01
3988	NYSE	SAM	Thu, Sep 22, 2011	73.21	74.10	72.29	73.50
3987	NYSE	SAM	Wed, Sep 21, 2011	76.55	77.26	75.00	75.16
3986	NYSE	SAM	Tue, Sep 20, 2011	76.41	77.51	76.01	76.68
3985	NYSE	SAM	Mon, Sep 19, 2011	76.71	76.91	75.57	76.20
3984	NYSE	SAM	Fri, Sep 16, 2011	78.74	79.92	77.89	77.95
3983	NYSE	SAM	Thu, Sep 15, 2011	77.93	79.14	77.84	78.48
3982	NYSE	SAM	Wed, Sep 14, 2011	78.19	78.37	77.00	77.61
3981	NYSE	SAM	Tue, Sep 13, 2011	78.81	78.81	77.14	77.70
3980	NYSE	SAM	Mon, Sep 12, 2011	78.16	79.98	78.03	78.38
3979	NYSE	SAM	Fri, Sep 9, 2011	78.80	79.16	77.21	78.94
3978	NYSE	SAM	Thu, Sep 8, 2011	79.82	80.97	79.14	79.81
3977	NYSE	SAM	Wed, Sep 7, 2011	80.08	81.36	79.91	80.02
3976	NYSE	SAM	Tue, Sep 6, 2011	77.25	79.24	76.50	79.15
3975	NYSE	SAM	Fri, Sep 2, 2011	78.78	79.49	78.38	78.81
3974	NYSE	SAM	Thu, Sep 1, 2011	80.71	81.68	79.83	80.07
3973	NYSE	SAM	Wed, Aug 31, 2011	82.25	82.25	79.91	81.07
3972	NYSE	SAM	Tue, Aug 30, 2011	80.22	82.57	79.67	81.49
3971	NYSE	SAM	Mon, Aug 29, 2011	78.45	81.00	77.82	80.61
3970	NYSE	SAM	Fri, Aug 26, 2011	79.00	79.30	77.02	77.58
3969	NYSE	SAM	Thu, Aug 25, 2011	82.32	82.58	78.98	79.03
3968	NYSE	SAM	Wed, Aug 24, 2011	83.53	84.62	81.57	81.88
3967	NYSE	SAM	Tue, Aug 23, 2011	79.36	84.03	78.01	83.99
3966	NYSE	SAM	Mon, Aug 22, 2011	81.01	81.98	77.95	78.78
3965	NYSE	SAM	Fri, Aug 19, 2011	82.37	84.18	81.39	81.87
3964	NYSE	SAM	Thu, Aug 18, 2011	83.06	83.38	82.00	82.92
3963	NYSE	SAM	Wed, Aug 17, 2011	85.90	86.30	84.36	84.61
3962	NYSE	SAM	Tue, Aug 16, 2011	85.29	85.94	84.55	85.51
3961	NYSE	SAM	Mon, Aug 15, 2011	86.55	86.89	85.28	86.41
3960	NYSE	SAM	Fri, Aug 12, 2011	85.81	86.52	85.03	85.90
3959	NYSE	SAM	Thu, Aug 11, 2011	84.60	87.75	84.30	85.40
3958	NYSE	SAM	Wed, Aug 10, 2011	86.52	86.99	84.26	84.28
3957	NYSE	SAM	Tue, Aug 9, 2011	84.84	88.34	83.78	87.98
3956	NYSE	SAM	Mon, Aug 8, 2011	83.61	86.24	83.02	83.05
3955	NYSE	SAM	Fri, Aug 5, 2011	84.58	87.72	83.45	85.55
3954	NYSE	SAM	Thu, Aug 4, 2011	85.68	88.63	83.93	84.10
3953	NYSE	SAM	Wed, Aug 3, 2011	82.29	87.53	80.94	86.65
3952	NYSE	SAM	Tue, Aug 2, 2011	89.40	89.46	88.14	88.69
3951	NYSE	SAM	Mon, Aug 1, 2011	91.03	91.42	89.68	89.92
3950	NYSE	SAM	Fri, Jul 29, 2011	88.34	90.52	88.34	90.15
3949	NYSE	SAM	Thu, Jul 28, 2011	90.28	90.98	89.60	90.10
3948	NYSE	SAM	Wed, Jul 27, 2011	91.43	91.43	90.18	90.48
3947	NYSE	SAM	Tue, Jul 26, 2011	91.64	92.48	90.81	91.70
3946	NYSE	SAM	Mon, Jul 25, 2011	91.30	92.31	91.13	91.37
3945	NYSE	SAM	Fri, Jul 22, 2011	92.07	92.69	91.83	92.31
3944	NYSE	SAM	Thu, Jul 21, 2011	91.25	91.96	91.05	91.96
3943	NYSE	SAM	Wed, Jul 20, 2011	90.98	91.23	90.51	91.14
3942	NYSE	SAM	Tue, Jul 19, 2011	90.32	91.14	89.72	90.92
3941	NYSE	SAM	Mon, Jul 18, 2011	90.00	90.00	88.64	89.67
3940	NYSE	SAM	Fri, Jul 15, 2011	90.05	90.55	89.70	90.11
3939	NYSE	SAM	Thu, Jul 14, 2011	90.64	91.25	89.57	90.04
3938	NYSE	SAM	Wed, Jul 13, 2011	89.89	90.90	89.36	90.76
3937	NYSE	SAM	Tue, Jul 12, 2011	89.29	89.95	88.16	89.46
3936	NYSE	SAM	Mon, Jul 11, 2011	89.44	90.13	89.44	89.79
3935	NYSE	SAM	Fri, Jul 8, 2011	89.58	90.73	89.50	90.39
3934	NYSE	SAM	Thu, Jul 7, 2011	90.83	91.25	90.29	90.50
3933	NYSE	SAM	Wed, Jul 6, 2011	90.24	90.53	89.66	90.53
3932	NYSE	SAM	Tue, Jul 5, 2011	90.21	90.73	89.34	90.37
3931	NYSE	SAM	Fri, Jul 1, 2011	89.70	90.37	88.81	90.21
3930	NYSE	SAM	Thu, Jun 30, 2011	89.71	90.44	89.21	89.60
3929	NYSE	SAM	Wed, Jun 29, 2011	90.67	90.68	89.23	89.55
3928	NYSE	SAM	Tue, Jun 28, 2011	90.00	90.50	88.79	90.49
3927	NYSE	SAM	Mon, Jun 27, 2011	88.75	89.98	88.75	89.83
3926	NYSE	SAM	Fri, Jun 24, 2011	87.83	89.06	87.49	88.79
3925	NYSE	SAM	Thu, Jun 23, 2011	86.36	88.03	85.87	87.88
3924	NYSE	SAM	Wed, Jun 22, 2011	87.61	88.19	86.93	87.30
3923	NYSE	SAM	Tue, Jun 21, 2011	86.40	88.62	86.24	87.94
3922	NYSE	SAM	Mon, Jun 20, 2011	84.44	86.28	83.93	86.16
3921	NYSE	SAM	Fri, Jun 17, 2011	85.10	85.15	84.32	84.84
3920	NYSE	SAM	Thu, Jun 16, 2011	84.00	84.92	83.51	84.68
3919	NYSE	SAM	Wed, Jun 15, 2011	83.91	84.52	83.29	83.92
3918	NYSE	SAM	Tue, Jun 14, 2011	83.15	84.84	82.71	84.31
3917	NYSE	SAM	Mon, Jun 13, 2011	83.02	83.10	82.40	82.48
3916	NYSE	SAM	Fri, Jun 10, 2011	83.58	83.58	82.11	82.94
3915	NYSE	SAM	Thu, Jun 9, 2011	83.81	84.77	82.85	83.94
3914	NYSE	SAM	Wed, Jun 8, 2011	83.03	83.87	82.41	83.73
3913	NYSE	SAM	Tue, Jun 7, 2011	82.56	84.35	82.33	83.35
3912	NYSE	SAM	Mon, Jun 6, 2011	82.00	83.90	82.00	82.09
3911	NYSE	SAM	Fri, Jun 3, 2011	82.35	83.01	81.79	82.00
3910	NYSE	SAM	Thu, Jun 2, 2011	82.70	83.62	82.55	83.18
3909	NYSE	SAM	Wed, Jun 1, 2011	84.10	85.11	82.30	82.49
3908	NYSE	SAM	Tue, May 31, 2011	83.12	84.19	81.00	83.81
3907	NYSE	SAM	Fri, May 27, 2011	81.96	83.88	81.96	83.36
3906	NYSE	SAM	Thu, May 26, 2011	80.06	82.18	80.06	81.77
3905	NYSE	SAM	Wed, May 25, 2011	79.75	81.30	79.75	80.49
3904	NYSE	SAM	Tue, May 24, 2011	80.39	80.62	79.64	80.01
3903	NYSE	SAM	Mon, May 23, 2011	79.78	80.89	79.22	80.35
3902	NYSE	SAM	Fri, May 20, 2011	82.19	82.59	81.16	81.16
3901	NYSE	SAM	Thu, May 19, 2011	83.44	83.79	82.27	82.61
3900	NYSE	SAM	Wed, May 18, 2011	83.04	83.42	82.09	83.01
3899	NYSE	SAM	Tue, May 17, 2011	83.03	83.47	81.00	82.68
3898	NYSE	SAM	Mon, May 16, 2011	83.84	84.54	82.90	83.13
3897	NYSE	SAM	Fri, May 13, 2011	85.11	86.46	84.04	84.15
3896	NYSE	SAM	Thu, May 12, 2011	83.40	85.23	82.60	85.02
3895	NYSE	SAM	Wed, May 11, 2011	84.32	85.18	83.02	83.75
3894	NYSE	SAM	Tue, May 10, 2011	83.45	84.79	82.85	84.62
3893	NYSE	SAM	Mon, May 9, 2011	81.80	83.35	81.00	82.21
3892	NYSE	SAM	Fri, May 6, 2011	82.89	83.08	79.57	81.76
3891	NYSE	SAM	Thu, May 5, 2011	87.72	87.77	80.90	81.51
3890	NYSE	SAM	Wed, May 4, 2011	92.50	92.72	90.55	90.71
3889	NYSE	SAM	Tue, May 3, 2011	91.95	92.45	91.28	92.24
3888	NYSE	SAM	Mon, May 2, 2011	94.80	94.80	91.97	92.24
3887	NYSE	SAM	Fri, Apr 29, 2011	94.71	94.96	93.00	94.26
3886	NYSE	SAM	Thu, Apr 28, 2011	94.61	94.97	94.20	94.80
3885	NYSE	SAM	Wed, Apr 27, 2011	93.51	94.99	93.30	94.86
3884	NYSE	SAM	Tue, Apr 26, 2011	92.52	93.83	92.48	93.28
3883	NYSE	SAM	Mon, Apr 25, 2011	91.77	92.44	90.63	92.44
3882	NYSE	SAM	Thu, Apr 21, 2011	93.34	93.34	91.63	91.97
3881	NYSE	SAM	Wed, Apr 20, 2011	94.00	94.00	92.13	92.69
3880	NYSE	SAM	Tue, Apr 19, 2011	91.00	93.00	90.79	92.80
3879	NYSE	SAM	Mon, Apr 18, 2011	89.76	90.97	89.14	90.73
3878	NYSE	SAM	Fri, Apr 15, 2011	90.50	90.98	89.89	90.86
3877	NYSE	SAM	Thu, Apr 14, 2011	89.23	90.96	89.01	90.72
3876	NYSE	SAM	Wed, Apr 13, 2011	90.64	90.65	89.34	89.70
3875	NYSE	SAM	Tue, Apr 12, 2011	90.00	90.89	90.00	90.33
3874	NYSE	SAM	Mon, Apr 11, 2011	91.36	91.38	90.29	90.76
3873	NYSE	SAM	Fri, Apr 8, 2011	92.63	93.03	91.05	91.50
3872	NYSE	SAM	Thu, Apr 7, 2011	93.02	93.78	92.31	92.53
3871	NYSE	SAM	Wed, Apr 6, 2011	93.32	93.87	92.25	93.09
3870	NYSE	SAM	Tue, Apr 5, 2011	92.89	93.66	92.54	92.99
3869	NYSE	SAM	Mon, Apr 4, 2011	92.55	92.81	92.45	92.81
3868	NYSE	SAM	Fri, Apr 1, 2011	92.93	92.95	91.86	92.11
3867	NYSE	SAM	Thu, Mar 31, 2011	91.36	92.81	91.02	92.62
3866	NYSE	SAM	Wed, Mar 30, 2011	91.15	91.19	90.30	91.19
3865	NYSE	SAM	Tue, Mar 29, 2011	89.41	91.00	89.18	90.68
3864	NYSE	SAM	Mon, Mar 28, 2011	89.88	90.63	89.19	89.52
3863	NYSE	SAM	Fri, Mar 25, 2011	91.10	91.44	89.77	89.82
3862	NYSE	SAM	Thu, Mar 24, 2011	90.44	91.48	89.39	90.50
3861	NYSE	SAM	Wed, Mar 23, 2011	88.15	91.01	87.22	89.93
3860	NYSE	SAM	Tue, Mar 22, 2011	87.13	87.36	86.46	87.14
3859	NYSE	SAM	Mon, Mar 21, 2011	86.80	87.50	86.03	86.94
3858	NYSE	SAM	Fri, Mar 18, 2011	86.52	87.68	85.33	85.76
3857	NYSE	SAM	Thu, Mar 17, 2011	86.48	86.57	85.49	85.87
3856	NYSE	SAM	Wed, Mar 16, 2011	84.79	86.72	84.48	85.58
3855	NYSE	SAM	Tue, Mar 15, 2011	84.74	85.89	83.70	85.19
3854	NYSE	SAM	Mon, Mar 14, 2011	86.21	87.20	86.21	86.80
3853	NYSE	SAM	Fri, Mar 11, 2011	86.23	87.99	85.53	87.23
3852	NYSE	SAM	Thu, Mar 10, 2011	88.51	88.75	86.53	86.78
3851	NYSE	SAM	Wed, Mar 9, 2011	86.96	91.81	86.00	89.94
3850	NYSE	SAM	Tue, Mar 8, 2011	93.50	94.21	93.50	94.01
3849	NYSE	SAM	Mon, Mar 7, 2011	94.30	94.51	93.02	93.37
3848	NYSE	SAM	Fri, Mar 4, 2011	95.21	95.47	94.00	94.40
3847	NYSE	SAM	Thu, Mar 3, 2011	93.33	95.28	93.17	95.27
3846	NYSE	SAM	Wed, Mar 2, 2011	92.17	93.04	91.41	92.77
3845	NYSE	SAM	Tue, Mar 1, 2011	92.93	93.42	91.60	92.43
3844	NYSE	SAM	Mon, Feb 28, 2011	91.63	92.85	91.45	92.82
3843	NYSE	SAM	Fri, Feb 25, 2011	90.31	91.67	90.00	91.47
3842	NYSE	SAM	Thu, Feb 24, 2011	89.14	91.59	88.94	90.04
3841	NYSE	SAM	Wed, Feb 23, 2011	92.89	93.41	88.07	89.42
3840	NYSE	SAM	Tue, Feb 22, 2011	95.45	95.65	92.68	93.20
3839	NYSE	SAM	Fri, Feb 18, 2011	96.76	97.75	95.44	95.74
3838	NYSE	SAM	Thu, Feb 17, 2011	95.00	97.60	94.72	96.66
3837	NYSE	SAM	Wed, Feb 16, 2011	94.44	94.99	93.59	94.99
3836	NYSE	SAM	Tue, Feb 15, 2011	93.85	94.85	93.76	94.00
3835	NYSE	SAM	Mon, Feb 14, 2011	93.18	94.62	92.00	94.19
3834	NYSE	SAM	Fri, Feb 11, 2011	91.15	93.26	90.81	93.26
3833	NYSE	SAM	Thu, Feb 10, 2011	91.31	92.00	90.44	91.75
3832	NYSE	SAM	Wed, Feb 9, 2011	92.85	95.19	89.69	91.75
3831	NYSE	SAM	Tue, Feb 8, 2011	92.98	93.31	92.00	93.17
3830	NYSE	SAM	Mon, Feb 7, 2011	93.81	95.91	93.10	93.16
3829	NYSE	SAM	Fri, Feb 4, 2011	92.28	94.11	92.10	93.83
3828	NYSE	SAM	Thu, Feb 3, 2011	92.32	92.92	91.73	92.19
3827	NYSE	SAM	Wed, Feb 2, 2011	92.17	93.68	91.81	92.51
3826	NYSE	SAM	Tue, Feb 1, 2011	90.31	92.97	90.27	92.47
3825	NYSE	SAM	Mon, Jan 31, 2011	89.97	91.34	89.41	90.01
3824	NYSE	SAM	Fri, Jan 28, 2011	91.45	91.80	89.75	89.76
3823	NYSE	SAM	Thu, Jan 27, 2011	90.70	91.92	90.00	91.33
3822	NYSE	SAM	Wed, Jan 26, 2011	90.34	91.23	89.79	91.08
3821	NYSE	SAM	Tue, Jan 25, 2011	90.50	90.77	89.56	90.26
3820	NYSE	SAM	Mon, Jan 24, 2011	91.06	91.96	90.52	90.68
3819	NYSE	SAM	Fri, Jan 21, 2011	91.61	92.50	90.70	91.21
3818	NYSE	SAM	Thu, Jan 20, 2011	91.48	92.00	89.55	90.79
3817	NYSE	SAM	Wed, Jan 19, 2011	92.57	92.65	91.00	91.97
3816	NYSE	SAM	Tue, Jan 18, 2011	93.18	93.55	91.83	92.76
3815	NYSE	SAM	Fri, Jan 14, 2011	93.13	93.87	92.30	92.87
3814	NYSE	SAM	Thu, Jan 13, 2011	93.52	93.91	92.23	92.90
3813	NYSE	SAM	Wed, Jan 12, 2011	93.35	93.96	93.01	93.31
3812	NYSE	SAM	Tue, Jan 11, 2011	90.96	92.64	90.63	92.48
3811	NYSE	SAM	Mon, Jan 10, 2011	90.44	91.29	89.40	90.49
3810	NYSE	SAM	Fri, Jan 7, 2011	91.19	91.74	88.01	90.65
3809	NYSE	SAM	Thu, Jan 6, 2011	95.74	95.80	90.76	91.50
3808	NYSE	SAM	Wed, Jan 5, 2011	94.49	95.53	93.53	95.46
3807	NYSE	SAM	Tue, Jan 4, 2011	96.85	97.23	93.60	94.04
3806	NYSE	SAM	Mon, Jan 3, 2011	96.01	96.99	94.28	96.85
3805	NYSE	SAM	Fri, Dec 31, 2010	96.58	96.65	95.00	95.09
3804	NYSE	SAM	Thu, Dec 30, 2010	96.66	97.45	96.38	96.39
3803	NYSE	SAM	Wed, Dec 29, 2010	97.49	98.00	96.88	97.02
3802	NYSE	SAM	Tue, Dec 28, 2010	97.84	98.38	97.00	97.17
3801	NYSE	SAM	Mon, Dec 27, 2010	97.84	98.06	96.60	97.66
3800	NYSE	SAM	Thu, Dec 23, 2010	98.01	99.19	97.47	97.91
3799	NYSE	SAM	Wed, Dec 22, 2010	100.00	100.93	98.00	98.01
3798	NYSE	SAM	Tue, Dec 21, 2010	98.51	99.79	98.02	99.53
3797	NYSE	SAM	Mon, Dec 20, 2010	96.50	98.28	96.20	97.72
3796	NYSE	SAM	Fri, Dec 17, 2010	95.31	96.10	94.27	96.06
3795	NYSE	SAM	Thu, Dec 16, 2010	95.02	95.70	94.58	95.31
3794	NYSE	SAM	Wed, Dec 15, 2010	90.00	96.67	89.96	94.97
3793	NYSE	SAM	Tue, Dec 14, 2010	84.94	85.07	84.37	84.75
3792	NYSE	SAM	Mon, Dec 13, 2010	84.99	85.15	83.94	84.52
3791	NYSE	SAM	Fri, Dec 10, 2010	84.12	84.86	83.41	84.49
3790	NYSE	SAM	Thu, Dec 9, 2010	83.88	84.49	83.45	84.10
3789	NYSE	SAM	Wed, Dec 8, 2010	85.30	86.53	84.64	84.70
3788	NYSE	SAM	Tue, Dec 7, 2010	85.56	85.79	84.63	85.07
3787	NYSE	SAM	Mon, Dec 6, 2010	84.00	85.19	84.00	84.84
3786	NYSE	SAM	Fri, Dec 3, 2010	83.00	84.44	83.00	84.35
3785	NYSE	SAM	Thu, Dec 2, 2010	82.10	83.45	82.10	83.32
3784	NYSE	SAM	Wed, Dec 1, 2010	83.00	83.66	82.02	82.29
3783	NYSE	SAM	Tue, Nov 30, 2010	81.70	82.32	81.17	81.68
3782	NYSE	SAM	Mon, Nov 29, 2010	82.00	82.63	81.00	82.36
3781	NYSE	SAM	Fri, Nov 26, 2010	82.62	82.75	82.20	82.43
3780	NYSE	SAM	Wed, Nov 24, 2010	83.11	84.20	83.00	83.29
3779	NYSE	SAM	Tue, Nov 23, 2010	81.90	82.66	81.50	82.51
3778	NYSE	SAM	Mon, Nov 22, 2010	81.65	83.38	80.83	82.76
3777	NYSE	SAM	Fri, Nov 19, 2010	82.80	82.80	81.67	82.26
3776	NYSE	SAM	Thu, Nov 18, 2010	81.89	82.70	81.89	82.68
3775	NYSE	SAM	Wed, Nov 17, 2010	80.52	81.27	80.31	80.82
3774	NYSE	SAM	Tue, Nov 16, 2010	80.58	81.00	80.00	80.24
3773	NYSE	SAM	Mon, Nov 15, 2010	81.83	82.00	80.28	81.15
3772	NYSE	SAM	Fri, Nov 12, 2010	81.55	82.15	80.84	81.49
3771	NYSE	SAM	Thu, Nov 11, 2010	81.93	83.11	81.55	82.49
3770	NYSE	SAM	Wed, Nov 10, 2010	82.26	82.69	81.17	82.68
3769	NYSE	SAM	Tue, Nov 9, 2010	83.02	83.02	81.58	82.04
3768	NYSE	SAM	Mon, Nov 8, 2010	81.84	83.46	81.48	83.14
3767	NYSE	SAM	Fri, Nov 5, 2010	74.68	82.24	74.44	81.96
3766	NYSE	SAM	Thu, Nov 4, 2010	74.00	74.00	72.99	73.67
3765	NYSE	SAM	Wed, Nov 3, 2010	73.24	73.71	72.14	73.18
3764	NYSE	SAM	Tue, Nov 2, 2010	73.09	73.72	72.92	73.31
3763	NYSE	SAM	Mon, Nov 1, 2010	72.06	72.97	71.58	72.61
3762	NYSE	SAM	Fri, Oct 29, 2010	70.97	72.05	70.97	71.59
3761	NYSE	SAM	Thu, Oct 28, 2010	71.87	72.56	70.87	71.34
3760	NYSE	SAM	Wed, Oct 27, 2010	72.03	72.45	70.46	71.34
3759	NYSE	SAM	Tue, Oct 26, 2010	71.58	72.44	71.31	72.25
3758	NYSE	SAM	Mon, Oct 25, 2010	70.87	71.83	70.87	71.70
3757	NYSE	SAM	Fri, Oct 22, 2010	70.53	70.75	70.10	70.65
3756	NYSE	SAM	Thu, Oct 21, 2010	69.79	70.58	68.80	70.06
3755	NYSE	SAM	Wed, Oct 20, 2010	69.17	70.00	68.81	69.34
3754	NYSE	SAM	Tue, Oct 19, 2010	70.45	70.46	68.30	68.77
3753	NYSE	SAM	Mon, Oct 18, 2010	68.82	70.90	68.57	70.84
3752	NYSE	SAM	Fri, Oct 15, 2010	68.72	69.05	68.13	68.46
3751	NYSE	SAM	Thu, Oct 14, 2010	68.08	68.45	67.68	68.42
3750	NYSE	SAM	Wed, Oct 13, 2010	67.00	68.26	66.70	67.90
3749	NYSE	SAM	Tue, Oct 12, 2010	66.41	66.95	66.17	66.86
3748	NYSE	SAM	Mon, Oct 11, 2010	66.74	67.00	66.20	66.65
3747	NYSE	SAM	Fri, Oct 8, 2010	66.51	66.98	66.30	66.59
3746	NYSE	SAM	Thu, Oct 7, 2010	66.79	66.79	66.08	66.29
3745	NYSE	SAM	Wed, Oct 6, 2010	67.28	67.49	66.09	66.23
3744	NYSE	SAM	Tue, Oct 5, 2010	66.94	67.51	66.11	67.47
3743	NYSE	SAM	Mon, Oct 4, 2010	66.39	66.71	66.00	66.34
3742	NYSE	SAM	Fri, Oct 1, 2010	67.50	67.53	65.75	66.74
3741	NYSE	SAM	Thu, Sep 30, 2010	68.02	68.10	66.16	66.87
3740	NYSE	SAM	Wed, Sep 29, 2010	67.41	68.15	67.13	67.56
3739	NYSE	SAM	Tue, Sep 28, 2010	68.33	68.33	66.78	67.76
3738	NYSE	SAM	Mon, Sep 27, 2010	68.30	68.81	67.66	68.36
3737	NYSE	SAM	Fri, Sep 24, 2010	67.64	68.45	67.64	68.41
3736	NYSE	SAM	Thu, Sep 23, 2010	66.80	67.84	66.20	67.36
3735	NYSE	SAM	Wed, Sep 22, 2010	68.51	68.57	67.00	67.42
3734	NYSE	SAM	Tue, Sep 21, 2010	69.85	69.86	68.20	68.52
3733	NYSE	SAM	Mon, Sep 20, 2010	67.50	69.93	67.50	69.85
3732	NYSE	SAM	Fri, Sep 17, 2010	68.89	69.04	67.64	67.69
3731	NYSE	SAM	Thu, Sep 16, 2010	68.51	68.83	68.01	68.35
3730	NYSE	SAM	Wed, Sep 15, 2010	67.14	68.62	67.14	68.51
3729	NYSE	SAM	Tue, Sep 14, 2010	68.18	68.50	67.25	67.50
3728	NYSE	SAM	Mon, Sep 13, 2010	67.63	68.71	67.31	68.54
3727	NYSE	SAM	Fri, Sep 10, 2010	68.00	68.03	67.03	67.31
3726	NYSE	SAM	Thu, Sep 9, 2010	68.37	68.49	67.03	67.83
3725	NYSE	SAM	Wed, Sep 8, 2010	67.51	68.24	67.34	67.44
3724	NYSE	SAM	Tue, Sep 7, 2010	68.50	68.50	66.88	67.10
3723	NYSE	SAM	Fri, Sep 3, 2010	68.65	69.00	67.08	68.59
3722	NYSE	SAM	Thu, Sep 2, 2010	67.68	68.36	67.11	68.21
3721	NYSE	SAM	Wed, Sep 1, 2010	66.46	67.79	66.01	67.52
3720	NYSE	SAM	Tue, Aug 31, 2010	65.12	66.50	64.50	65.71
3719	NYSE	SAM	Mon, Aug 30, 2010	65.17	66.86	65.00	65.23
3718	NYSE	SAM	Fri, Aug 27, 2010	65.16	66.08	64.38	65.56
3717	NYSE	SAM	Thu, Aug 26, 2010	66.20	66.20	64.90	65.05
3716	NYSE	SAM	Wed, Aug 25, 2010	65.17	66.20	64.85	65.73
3715	NYSE	SAM	Tue, Aug 24, 2010	65.72	66.55	65.22	65.87
3714	NYSE	SAM	Mon, Aug 23, 2010	65.08	66.98	65.08	66.80
3713	NYSE	SAM	Fri, Aug 20, 2010	66.40	66.60	65.00	65.16
3712	NYSE	SAM	Thu, Aug 19, 2010	67.20	67.25	66.38	66.70
3711	NYSE	SAM	Wed, Aug 18, 2010	66.56	67.53	66.22	67.22
3710	NYSE	SAM	Tue, Aug 17, 2010	65.89	67.48	65.89	66.41
3709	NYSE	SAM	Mon, Aug 16, 2010	64.47	65.50	63.02	65.50
3708	NYSE	SAM	Fri, Aug 13, 2010	64.52	65.55	64.52	64.94
3707	NYSE	SAM	Thu, Aug 12, 2010	65.08	66.27	64.56	65.09
3706	NYSE	SAM	Wed, Aug 11, 2010	66.08	67.05	65.67	66.31
3705	NYSE	SAM	Tue, Aug 10, 2010	67.48	67.84	66.78	67.48
3704	NYSE	SAM	Mon, Aug 9, 2010	66.75	67.92	66.53	67.72
3703	NYSE	SAM	Fri, Aug 6, 2010	67.01	67.01	65.74	66.59
3702	NYSE	SAM	Thu, Aug 5, 2010	67.09	68.50	65.59	67.34
3701	NYSE	SAM	Wed, Aug 4, 2010	64.00	67.81	60.95	67.71
3700	NYSE	SAM	Tue, Aug 3, 2010	67.88	68.25	65.11	67.86
3699	NYSE	SAM	Mon, Aug 2, 2010	70.04	71.12	67.21	67.60
3698	NYSE	SAM	Fri, Jul 30, 2010	69.03	70.24	68.50	69.36
3697	NYSE	SAM	Thu, Jul 29, 2010	71.44	71.97	69.31	69.86
3696	NYSE	SAM	Wed, Jul 28, 2010	72.00	72.00	71.00	71.38
3695	NYSE	SAM	Tue, Jul 27, 2010	73.00	73.00	71.39	71.93
3694	NYSE	SAM	Mon, Jul 26, 2010	71.78	72.43	71.55	72.43
3693	NYSE	SAM	Fri, Jul 23, 2010	69.63	71.71	68.57	71.39
3692	NYSE	SAM	Thu, Jul 22, 2010	68.25	69.68	68.13	69.41
3691	NYSE	SAM	Wed, Jul 21, 2010	68.96	69.00	67.10	67.15
3690	NYSE	SAM	Tue, Jul 20, 2010	67.20	68.54	66.99	68.38
3689	NYSE	SAM	Mon, Jul 19, 2010	67.55	68.55	66.68	68.17
3688	NYSE	SAM	Fri, Jul 16, 2010	68.49	69.10	67.45	67.51
3687	NYSE	SAM	Thu, Jul 15, 2010	69.96	69.96	67.90	69.00
3686	NYSE	SAM	Wed, Jul 14, 2010	70.00	70.06	69.50	69.85
3685	NYSE	SAM	Tue, Jul 13, 2010	70.48	70.52	69.35	69.83
3684	NYSE	SAM	Mon, Jul 12, 2010	70.43	70.43	69.19	69.50
3683	NYSE	SAM	Fri, Jul 9, 2010	69.46	70.57	69.38	70.02
3682	NYSE	SAM	Thu, Jul 8, 2010	69.53	71.12	69.09	69.93
3681	NYSE	SAM	Wed, Jul 7, 2010	66.72	69.56	66.68	69.50
3680	NYSE	SAM	Tue, Jul 6, 2010	64.15	66.88	64.14	66.08
3679	NYSE	SAM	Fri, Jul 2, 2010	64.53	64.77	63.60	64.41
3678	NYSE	SAM	Thu, Jul 1, 2010	67.51	67.51	62.63	64.73
3677	NYSE	SAM	Wed, Jun 30, 2010	67.07	68.36	67.07	67.45
3676	NYSE	SAM	Tue, Jun 29, 2010	70.58	70.58	67.28	67.36
3675	NYSE	SAM	Mon, Jun 28, 2010	70.24	71.62	69.80	70.90
3674	NYSE	SAM	Fri, Jun 25, 2010	70.24	70.41	69.65	70.10
3673	NYSE	SAM	Thu, Jun 24, 2010	70.14	70.99	69.66	70.39
3672	NYSE	SAM	Wed, Jun 23, 2010	71.47	72.10	69.08	70.91
3671	NYSE	SAM	Tue, Jun 22, 2010	73.22	73.89	71.88	71.91
3670	NYSE	SAM	Mon, Jun 21, 2010	73.59	74.52	72.75	72.79
3669	NYSE	SAM	Fri, Jun 18, 2010	72.50	73.45	72.40	72.72
3668	NYSE	SAM	Thu, Jun 17, 2010	72.89	72.89	71.58	72.17
3667	NYSE	SAM	Wed, Jun 16, 2010	70.61	73.36	70.61	72.05
3666	NYSE	SAM	Tue, Jun 15, 2010	71.04	71.73	70.75	71.51
3665	NYSE	SAM	Mon, Jun 14, 2010	70.49	71.08	70.05	70.85
3664	NYSE	SAM	Fri, Jun 11, 2010	67.74	69.49	67.01	69.38
3663	NYSE	SAM	Thu, Jun 10, 2010	68.03	68.04	67.07	67.67
3662	NYSE	SAM	Wed, Jun 9, 2010	67.06	68.13	66.68	66.89
3661	NYSE	SAM	Tue, Jun 8, 2010	66.79	67.20	65.82	66.34
3660	NYSE	SAM	Mon, Jun 7, 2010	67.00	67.63	65.88	66.31
3659	NYSE	SAM	Fri, Jun 4, 2010	67.34	67.99	66.69	66.74
3658	NYSE	SAM	Thu, Jun 3, 2010	68.28	69.15	66.92	68.02
3657	NYSE	SAM	Wed, Jun 2, 2010	66.82	67.82	66.23	67.60
3656	NYSE	SAM	Tue, Jun 1, 2010	65.75	67.93	65.27	66.07
3655	NYSE	SAM	Fri, May 28, 2010	63.99	66.41	63.81	66.05
3654	NYSE	SAM	Thu, May 27, 2010	62.99	63.87	62.48	63.60
3653	NYSE	SAM	Wed, May 26, 2010	61.36	62.97	60.74	61.45
3652	NYSE	SAM	Tue, May 25, 2010	58.77	60.87	58.01	60.75
3651	NYSE	SAM	Mon, May 24, 2010	58.94	61.38	58.75	59.73
3650	NYSE	SAM	Fri, May 21, 2010	56.57	59.32	54.86	58.62
3649	NYSE	SAM	Thu, May 20, 2010	59.56	59.79	57.67	57.77
3648	NYSE	SAM	Wed, May 19, 2010	61.11	61.67	60.36	61.34
3647	NYSE	SAM	Tue, May 18, 2010	61.83	62.32	60.84	61.07
3646	NYSE	SAM	Mon, May 17, 2010	61.14	61.52	59.91	61.20
3645	NYSE	SAM	Fri, May 14, 2010	61.15	62.00	59.94	60.61
3644	NYSE	SAM	Thu, May 13, 2010	60.72	62.81	60.70	61.38
3643	NYSE	SAM	Wed, May 12, 2010	58.90	60.81	58.84	60.25
3642	NYSE	SAM	Tue, May 11, 2010	58.79	61.04	58.66	58.79
3641	NYSE	SAM	Mon, May 10, 2010	57.75	59.95	56.80	59.10
3640	NYSE	SAM	Fri, May 7, 2010	55.90	56.38	53.37	55.05
3639	NYSE	SAM	Thu, May 6, 2010	59.44	63.17	48.96	55.82
3638	NYSE	SAM	Wed, May 5, 2010	56.76	56.76	55.56	56.19
3637	NYSE	SAM	Tue, May 4, 2010	57.97	58.90	56.90	56.90
3636	NYSE	SAM	Mon, May 3, 2010	57.23	58.86	56.88	58.63
3635	NYSE	SAM	Fri, Apr 30, 2010	58.72	59.32	57.01	57.01
3634	NYSE	SAM	Thu, Apr 29, 2010	56.06	59.94	55.77	58.52
3633	NYSE	SAM	Wed, Apr 28, 2010	55.55	56.31	55.27	55.59
3632	NYSE	SAM	Tue, Apr 27, 2010	56.11	56.85	55.37	55.45
3631	NYSE	SAM	Mon, Apr 26, 2010	57.43	58.00	56.53	56.59
3630	NYSE	SAM	Fri, Apr 23, 2010	57.04	57.45	56.88	57.40
3629	NYSE	SAM	Thu, Apr 22, 2010	56.43	57.28	56.07	57.19
3628	NYSE	SAM	Wed, Apr 21, 2010	56.99	57.37	56.86	57.02
3627	NYSE	SAM	Tue, Apr 20, 2010	56.50	57.11	56.35	56.84
3626	NYSE	SAM	Mon, Apr 19, 2010	56.13	56.50	55.40	56.49
3625	NYSE	SAM	Fri, Apr 16, 2010	56.40	56.94	56.00	56.45
3624	NYSE	SAM	Thu, Apr 15, 2010	56.01	56.53	55.89	56.27
3623	NYSE	SAM	Wed, Apr 14, 2010	54.74	55.95	54.65	55.87
3622	NYSE	SAM	Tue, Apr 13, 2010	53.94	54.54	53.69	54.50
3621	NYSE	SAM	Mon, Apr 12, 2010	53.53	54.32	53.24	54.09
3620	NYSE	SAM	Fri, Apr 9, 2010	53.24	53.57	52.75	53.37
3619	NYSE	SAM	Thu, Apr 8, 2010	53.00	53.36	52.60	53.22
3618	NYSE	SAM	Wed, Apr 7, 2010	53.45	53.45	52.59	53.00
3617	NYSE	SAM	Tue, Apr 6, 2010	53.50	53.52	52.76	53.33
3616	NYSE	SAM	Mon, Apr 5, 2010	52.82	53.82	52.79	53.50
3615	NYSE	SAM	Thu, Apr 1, 2010	52.41	53.64	52.33	52.52
3614	NYSE	SAM	Wed, Mar 31, 2010	53.32	53.48	52.25	52.26
3613	NYSE	SAM	Tue, Mar 30, 2010	53.00	53.65	53.00	53.28
3612	NYSE	SAM	Mon, Mar 29, 2010	52.64	53.47	52.41	52.70
3611	NYSE	SAM	Fri, Mar 26, 2010	52.84	53.13	52.12	52.30
3610	NYSE	SAM	Thu, Mar 25, 2010	53.00	53.10	52.45	52.57
3609	NYSE	SAM	Wed, Mar 24, 2010	52.87	53.00	52.51	52.65
3608	NYSE	SAM	Tue, Mar 23, 2010	51.70	52.66	51.50	52.63
3607	NYSE	SAM	Mon, Mar 22, 2010	48.72	51.43	48.55	51.35
3606	NYSE	SAM	Fri, Mar 19, 2010	49.74	50.00	48.73	48.88
3605	NYSE	SAM	Thu, Mar 18, 2010	49.87	50.10	49.62	49.75
3604	NYSE	SAM	Wed, Mar 17, 2010	48.75	49.92	48.75	49.79
3603	NYSE	SAM	Tue, Mar 16, 2010	49.48	49.62	48.50	48.87
3602	NYSE	SAM	Mon, Mar 15, 2010	49.74	49.88	49.41	49.57
3601	NYSE	SAM	Fri, Mar 12, 2010	50.31	50.44	49.50	49.64
3600	NYSE	SAM	Thu, Mar 11, 2010	50.07	50.63	49.50	50.00
3599	NYSE	SAM	Wed, Mar 10, 2010	49.06	50.59	47.44	50.10
3598	NYSE	SAM	Tue, Mar 9, 2010	51.20	51.88	51.14	51.74
3597	NYSE	SAM	Mon, Mar 8, 2010	50.67	51.66	50.66	51.15
3596	NYSE	SAM	Fri, Mar 5, 2010	49.85	50.91	49.85	50.54
3595	NYSE	SAM	Thu, Mar 4, 2010	49.31	50.00	49.26	49.80
3594	NYSE	SAM	Wed, Mar 3, 2010	49.59	49.78	49.14	49.36
3593	NYSE	SAM	Tue, Mar 2, 2010	49.13	49.84	49.09	49.65
3592	NYSE	SAM	Mon, Mar 1, 2010	47.61	49.14	47.35	48.94
3591	NYSE	SAM	Fri, Feb 26, 2010	47.68	47.93	47.30	47.32
3590	NYSE	SAM	Thu, Feb 25, 2010	47.33	47.85	46.94	47.52
3589	NYSE	SAM	Wed, Feb 24, 2010	47.24	47.74	46.89	47.60
3588	NYSE	SAM	Tue, Feb 23, 2010	47.19	47.54	46.79	46.85
3587	NYSE	SAM	Mon, Feb 22, 2010	47.80	47.80	47.22	47.34
3586	NYSE	SAM	Fri, Feb 19, 2010	47.45	47.92	47.10	47.60
3585	NYSE	SAM	Thu, Feb 18, 2010	46.99	47.45	46.74	47.38
3584	NYSE	SAM	Wed, Feb 17, 2010	46.60	47.90	46.60	46.93
3583	NYSE	SAM	Tue, Feb 16, 2010	46.06	46.68	45.55	46.60
3582	NYSE	SAM	Fri, Feb 12, 2010	46.11	46.25	45.09	45.70
3581	NYSE	SAM	Thu, Feb 11, 2010	45.52	46.40	45.36	46.24
3580	NYSE	SAM	Wed, Feb 10, 2010	45.22	46.00	45.06	45.60
3579	NYSE	SAM	Tue, Feb 9, 2010	44.64	45.92	44.38	45.46
3578	NYSE	SAM	Mon, Feb 8, 2010	44.24	44.82	43.86	44.25
3577	NYSE	SAM	Fri, Feb 5, 2010	44.67	45.00	43.24	44.50
3576	NYSE	SAM	Thu, Feb 4, 2010	46.38	46.47	44.47	44.61
3575	NYSE	SAM	Wed, Feb 3, 2010	46.50	47.06	46.00	46.73
3574	NYSE	SAM	Tue, Feb 2, 2010	46.17	47.23	46.17	46.51
3573	NYSE	SAM	Mon, Feb 1, 2010	45.97	46.42	45.83	46.28
3572	NYSE	SAM	Fri, Jan 29, 2010	46.34	46.70	45.85	45.85
3571	NYSE	SAM	Thu, Jan 28, 2010	46.52	46.99	46.06	46.10
3570	NYSE	SAM	Wed, Jan 27, 2010	46.04	46.85	46.00	46.33
3569	NYSE	SAM	Tue, Jan 26, 2010	47.11	47.11	46.00	46.26
3568	NYSE	SAM	Mon, Jan 25, 2010	47.35	48.01	46.59	47.07
3567	NYSE	SAM	Fri, Jan 22, 2010	46.53	47.50	46.48	47.00
3566	NYSE	SAM	Thu, Jan 21, 2010	47.12	47.48	46.20	46.51
3565	NYSE	SAM	Wed, Jan 20, 2010	48.44	48.44	46.77	46.87
3564	NYSE	SAM	Tue, Jan 19, 2010	48.17	48.83	48.08	48.42
3563	NYSE	SAM	Fri, Jan 15, 2010	48.44	48.94	48.06	48.20
3562	NYSE	SAM	Thu, Jan 14, 2010	48.20	48.89	48.16	48.25
3561	NYSE	SAM	Wed, Jan 13, 2010	47.72	48.57	47.72	48.15
3560	NYSE	SAM	Tue, Jan 12, 2010	46.80	48.00	46.80	47.47
3559	NYSE	SAM	Mon, Jan 11, 2010	47.52	47.99	46.78	47.14
3558	NYSE	SAM	Fri, Jan 8, 2010	47.00	47.37	46.61	47.11
3557	NYSE	SAM	Thu, Jan 7, 2010	47.37	47.58	46.62	46.95
3556	NYSE	SAM	Wed, Jan 6, 2010	47.62	47.77	46.89	47.27
3555	NYSE	SAM	Tue, Jan 5, 2010	47.73	49.38	47.37	47.80
3554	NYSE	SAM	Mon, Jan 4, 2010	47.12	47.90	46.71	47.53
3553	NYSE	SAM	Thu, Dec 31, 2009	47.54	48.63	46.60	46.60
3552	NYSE	SAM	Wed, Dec 30, 2009	46.40	47.75	46.30	47.64
3551	NYSE	SAM	Tue, Dec 29, 2009	46.72	46.99	46.61	46.70
3550	NYSE	SAM	Mon, Dec 28, 2009	46.81	46.83	46.13	46.80
3549	NYSE	SAM	Thu, Dec 24, 2009	46.77	46.99	46.52	46.81
3548	NYSE	SAM	Wed, Dec 23, 2009	46.71	46.99	45.87	46.60
3547	NYSE	SAM	Tue, Dec 22, 2009	45.20	47.00	45.06	46.53
3546	NYSE	SAM	Mon, Dec 21, 2009	45.85	46.69	45.16	45.27
3545	NYSE	SAM	Fri, Dec 18, 2009	44.87	45.50	44.49	45.48
3544	NYSE	SAM	Thu, Dec 17, 2009	43.70	44.59	43.51	44.51
3543	NYSE	SAM	Wed, Dec 16, 2009	44.30	45.50	43.24	43.75
3542	NYSE	SAM	Tue, Dec 15, 2009	42.18	42.90	42.00	42.65
3541	NYSE	SAM	Mon, Dec 14, 2009	42.48	42.69	41.72	42.42
3540	NYSE	SAM	Fri, Dec 11, 2009	41.82	42.26	41.43	42.18
3539	NYSE	SAM	Thu, Dec 10, 2009	42.64	42.78	41.18	41.89
3538	NYSE	SAM	Wed, Dec 9, 2009	42.48	43.58	41.30	42.65
3537	NYSE	SAM	Tue, Dec 8, 2009	42.66	42.95	42.27	42.59
3536	NYSE	SAM	Mon, Dec 7, 2009	42.96	43.08	42.19	42.98
3535	NYSE	SAM	Fri, Dec 4, 2009	42.83	43.18	42.05	42.74
3534	NYSE	SAM	Thu, Dec 3, 2009	44.42	44.46	42.59	42.74
3533	NYSE	SAM	Wed, Dec 2, 2009	43.47	44.46	43.47	44.10
3532	NYSE	SAM	Tue, Dec 1, 2009	42.13	43.49	41.93	43.39
3531	NYSE	SAM	Mon, Nov 30, 2009	41.99	42.30	40.70	42.09
3530	NYSE	SAM	Fri, Nov 27, 2009	40.89	42.34	40.67	41.81
3529	NYSE	SAM	Wed, Nov 25, 2009	41.14	42.20	41.14	41.66
3528	NYSE	SAM	Tue, Nov 24, 2009	41.35	41.35	40.98	41.24
3527	NYSE	SAM	Mon, Nov 23, 2009	41.24	41.86	41.08	41.24
3526	NYSE	SAM	Fri, Nov 20, 2009	40.93	41.28	40.69	41.00
3525	NYSE	SAM	Thu, Nov 19, 2009	41.78	41.91	40.80	41.00
3524	NYSE	SAM	Wed, Nov 18, 2009	41.65	41.93	41.43	41.88
3523	NYSE	SAM	Tue, Nov 17, 2009	41.66	41.91	41.25	41.64
3522	NYSE	SAM	Mon, Nov 16, 2009	41.25	41.93	41.25	41.66
3521	NYSE	SAM	Fri, Nov 13, 2009	41.00	41.25	40.41	41.11
3520	NYSE	SAM	Thu, Nov 12, 2009	41.04	41.21	40.04	40.81
3519	NYSE	SAM	Wed, Nov 11, 2009	41.28	41.50	40.71	40.91
3518	NYSE	SAM	Tue, Nov 10, 2009	40.47	41.28	40.47	40.85
3517	NYSE	SAM	Mon, Nov 9, 2009	40.71	41.50	40.25	40.43
3516	NYSE	SAM	Fri, Nov 6, 2009	39.52	42.25	39.51	40.19
3515	NYSE	SAM	Thu, Nov 5, 2009	37.01	37.48	36.32	37.44
3514	NYSE	SAM	Wed, Nov 4, 2009	38.35	38.46	36.89	36.96
3513	NYSE	SAM	Tue, Nov 3, 2009	38.13	38.38	37.60	38.10
3512	NYSE	SAM	Mon, Nov 2, 2009	38.28	38.53	37.74	38.45
3511	NYSE	SAM	Fri, Oct 30, 2009	38.60	39.30	37.87	38.00
3510	NYSE	SAM	Thu, Oct 29, 2009	38.53	39.23	38.47	38.95
3509	NYSE	SAM	Wed, Oct 28, 2009	39.87	39.93	38.30	38.32
3508	NYSE	SAM	Tue, Oct 27, 2009	39.26	40.00	38.85	39.74
3507	NYSE	SAM	Mon, Oct 26, 2009	39.37	39.69	37.85	39.35
3506	NYSE	SAM	Fri, Oct 23, 2009	39.73	39.90	38.69	39.46
3505	NYSE	SAM	Thu, Oct 22, 2009	39.00	40.02	38.89	39.75
3504	NYSE	SAM	Wed, Oct 21, 2009	38.36	39.26	38.36	39.16
3503	NYSE	SAM	Tue, Oct 20, 2009	38.71	38.95	38.05	38.31
3502	NYSE	SAM	Mon, Oct 19, 2009	37.75	39.00	37.57	38.79
3501	NYSE	SAM	Fri, Oct 16, 2009	38.23	38.45	37.60	37.71
3500	NYSE	SAM	Thu, Oct 15, 2009	38.32	39.02	38.32	38.53
3499	NYSE	SAM	Wed, Oct 14, 2009	38.28	38.63	37.53	38.60
3498	NYSE	SAM	Tue, Oct 13, 2009	38.27	38.60	37.94	38.07
3497	NYSE	SAM	Mon, Oct 12, 2009	37.98	39.07	37.98	38.42
3496	NYSE	SAM	Fri, Oct 9, 2009	37.74	38.25	37.57	38.05
3495	NYSE	SAM	Thu, Oct 8, 2009	37.73	38.00	37.13	37.87
3494	NYSE	SAM	Wed, Oct 7, 2009	37.51	37.75	37.09	37.43
3493	NYSE	SAM	Tue, Oct 6, 2009	37.31	37.79	36.56	37.46
3492	NYSE	SAM	Mon, Oct 5, 2009	37.48	37.48	36.20	37.04
3491	NYSE	SAM	Fri, Oct 2, 2009	36.72	37.52	36.55	37.25
3490	NYSE	SAM	Thu, Oct 1, 2009	36.76	37.59	36.58	37.05
3489	NYSE	SAM	Wed, Sep 30, 2009	37.90	38.09	36.81	37.08
3488	NYSE	SAM	Tue, Sep 29, 2009	37.79	38.00	37.66	37.84
3487	NYSE	SAM	Mon, Sep 28, 2009	37.64	38.00	37.20	37.81
3486	NYSE	SAM	Fri, Sep 25, 2009	37.32	37.77	37.15	37.39
3485	NYSE	SAM	Thu, Sep 24, 2009	37.77	37.78	36.76	37.35
3484	NYSE	SAM	Wed, Sep 23, 2009	37.69	37.98	37.33	37.47
3483	NYSE	SAM	Tue, Sep 22, 2009	38.17	38.33	37.58	37.76
3482	NYSE	SAM	Mon, Sep 21, 2009	38.16	38.54	37.04	37.89
3481	NYSE	SAM	Fri, Sep 18, 2009	39.03	39.17	38.32	38.51
3480	NYSE	SAM	Thu, Sep 17, 2009	39.45	39.45	38.84	39.03
3479	NYSE	SAM	Wed, Sep 16, 2009	39.51	39.51	38.77	39.38
3478	NYSE	SAM	Tue, Sep 15, 2009	38.84	39.35	38.45	39.16
3477	NYSE	SAM	Mon, Sep 14, 2009	38.49	39.14	38.33	38.78
3476	NYSE	SAM	Fri, Sep 11, 2009	39.15	39.25	38.50	38.74
3475	NYSE	SAM	Thu, Sep 10, 2009	38.67	39.23	38.17	38.86
3474	NYSE	SAM	Wed, Sep 9, 2009	39.12	39.49	38.62	38.85
3473	NYSE	SAM	Tue, Sep 8, 2009	39.15	39.42	38.64	39.11
3472	NYSE	SAM	Fri, Sep 4, 2009	38.89	39.57	37.88	38.75
3471	NYSE	SAM	Thu, Sep 3, 2009	39.00	39.39	37.87	38.84
3470	NYSE	SAM	Wed, Sep 2, 2009	39.41	39.84	38.82	39.00
3469	NYSE	SAM	Tue, Sep 1, 2009	39.77	40.68	39.30	39.50
3468	NYSE	SAM	Mon, Aug 31, 2009	39.45	39.99	39.18	39.75
3467	NYSE	SAM	Fri, Aug 28, 2009	40.31	40.31	39.08	39.87
3466	NYSE	SAM	Thu, Aug 27, 2009	41.01	41.01	39.62	40.13
3465	NYSE	SAM	Wed, Aug 26, 2009	39.89	41.07	39.67	40.86
3464	NYSE	SAM	Tue, Aug 25, 2009	41.88	41.95	40.21	40.37
3463	NYSE	SAM	Mon, Aug 24, 2009	41.90	41.90	40.97	41.60
3462	NYSE	SAM	Fri, Aug 21, 2009	40.91	42.21	40.91	41.95
3461	NYSE	SAM	Thu, Aug 20, 2009	40.42	41.50	40.05	41.36
3460	NYSE	SAM	Wed, Aug 19, 2009	39.85	40.74	39.34	40.61
3459	NYSE	SAM	Tue, Aug 18, 2009	39.22	40.45	39.15	40.09
3458	NYSE	SAM	Mon, Aug 17, 2009	39.20	39.50	37.98	39.32
3457	NYSE	SAM	Fri, Aug 14, 2009	39.75	39.80	38.86	39.80
3456	NYSE	SAM	Thu, Aug 13, 2009	38.25	39.89	38.00	39.85
3455	NYSE	SAM	Wed, Aug 12, 2009	37.99	39.15	37.63	38.29
3454	NYSE	SAM	Tue, Aug 11, 2009	38.19	38.80	37.06	38.08
3453	NYSE	SAM	Mon, Aug 10, 2009	36.88	38.89	36.69	38.15
3452	NYSE	SAM	Fri, Aug 7, 2009	36.03	36.82	35.83	36.67
3451	NYSE	SAM	Thu, Aug 6, 2009	36.34	37.09	35.40	35.69
3450	NYSE	SAM	Wed, Aug 5, 2009	33.65	36.85	33.65	36.33
3449	NYSE	SAM	Tue, Aug 4, 2009	32.53	32.55	32.03	32.37
3448	NYSE	SAM	Mon, Aug 3, 2009	31.12	32.85	30.59	32.53
3447	NYSE	SAM	Fri, Jul 31, 2009	30.74	31.61	30.74	31.19
3446	NYSE	SAM	Thu, Jul 30, 2009	30.36	31.47	30.30	30.69
3445	NYSE	SAM	Wed, Jul 29, 2009	30.47	30.87	29.70	29.94
3444	NYSE	SAM	Tue, Jul 28, 2009	29.76	30.67	29.76	30.42
3443	NYSE	SAM	Mon, Jul 27, 2009	29.75	30.07	29.34	30.00
3442	NYSE	SAM	Fri, Jul 24, 2009	29.78	30.34	29.36	29.87
3441	NYSE	SAM	Thu, Jul 23, 2009	29.53	30.35	29.51	30.09
3440	NYSE	SAM	Wed, Jul 22, 2009	29.11	29.71	29.01	29.36
3439	NYSE	SAM	Tue, Jul 21, 2009	29.34	29.72	28.80	29.29
3438	NYSE	SAM	Mon, Jul 20, 2009	29.70	29.70	28.79	29.28
3437	NYSE	SAM	Fri, Jul 17, 2009	30.21	31.00	29.31	29.44
3436	NYSE	SAM	Thu, Jul 16, 2009	30.24	30.66	29.11	30.31
3435	NYSE	SAM	Wed, Jul 15, 2009	29.30	30.50	28.49	30.48
3434	NYSE	SAM	Tue, Jul 14, 2009	29.06	29.50	28.28	29.10
3433	NYSE	SAM	Mon, Jul 13, 2009	29.09	29.14	27.88	29.01
3432	NYSE	SAM	Fri, Jul 10, 2009	28.77	29.50	28.72	29.14
3431	NYSE	SAM	Thu, Jul 9, 2009	29.81	29.81	28.70	29.03
3430	NYSE	SAM	Wed, Jul 8, 2009	29.73	30.19	29.02	29.58
3429	NYSE	SAM	Tue, Jul 7, 2009	29.93	30.24	29.52	29.55
3428	NYSE	SAM	Mon, Jul 6, 2009	29.59	30.15	29.39	30.01
3427	NYSE	SAM	Thu, Jul 2, 2009	29.87	30.07	28.97	29.77
3426	NYSE	SAM	Wed, Jul 1, 2009	29.79	30.74	29.62	30.04
3425	NYSE	SAM	Tue, Jun 30, 2009	30.04	30.36	29.44	29.59
3424	NYSE	SAM	Mon, Jun 29, 2009	30.02	30.23	28.96	30.12
3423	NYSE	SAM	Fri, Jun 26, 2009	29.42	30.13	28.89	29.97
3422	NYSE	SAM	Thu, Jun 25, 2009	28.48	29.78	28.35	29.64
3421	NYSE	SAM	Wed, Jun 24, 2009	29.56	29.57	28.65	28.78
3420	NYSE	SAM	Tue, Jun 23, 2009	28.73	29.63	28.20	29.28
3419	NYSE	SAM	Mon, Jun 22, 2009	28.97	29.63	28.45	28.49
3418	NYSE	SAM	Fri, Jun 19, 2009	28.89	29.98	28.89	29.27
3417	NYSE	SAM	Thu, Jun 18, 2009	28.07	28.83	27.90	28.50
3416	NYSE	SAM	Wed, Jun 17, 2009	28.13	28.57	27.95	28.24
3415	NYSE	SAM	Tue, Jun 16, 2009	28.33	28.71	28.12	28.20
3414	NYSE	SAM	Mon, Jun 15, 2009	28.56	28.56	27.99	28.33
3413	NYSE	SAM	Fri, Jun 12, 2009	28.98	29.33	28.04	28.77
3412	NYSE	SAM	Thu, Jun 11, 2009	29.41	29.69	28.71	28.96
3411	NYSE	SAM	Wed, Jun 10, 2009	29.76	30.00	28.77	29.20
3410	NYSE	SAM	Tue, Jun 9, 2009	30.34	30.42	29.43	29.72
3409	NYSE	SAM	Mon, Jun 8, 2009	30.62	30.83	29.92	30.13
3408	NYSE	SAM	Fri, Jun 5, 2009	30.33	30.69	30.22	30.52
3407	NYSE	SAM	Thu, Jun 4, 2009	29.89	30.35	29.80	30.22
3406	NYSE	SAM	Wed, Jun 3, 2009	29.38	29.76	29.15	29.67
3405	NYSE	SAM	Tue, Jun 2, 2009	29.59	29.90	28.76	29.42
3404	NYSE	SAM	Mon, Jun 1, 2009	29.07	30.02	29.00	29.90
3403	NYSE	SAM	Fri, May 29, 2009	28.10	28.64	27.80	28.52
3402	NYSE	SAM	Thu, May 28, 2009	28.53	28.60	27.43	27.95
3401	NYSE	SAM	Wed, May 27, 2009	29.08	29.28	28.31	28.50
3400	NYSE	SAM	Tue, May 26, 2009	28.06	29.23	27.76	28.99
3399	NYSE	SAM	Fri, May 22, 2009	28.55	28.70	27.94	28.12
3398	NYSE	SAM	Thu, May 21, 2009	28.05	28.57	28.02	28.50
3397	NYSE	SAM	Wed, May 20, 2009	28.54	29.14	28.21	28.40
3396	NYSE	SAM	Tue, May 19, 2009	28.78	29.17	28.09	28.46
3395	NYSE	SAM	Mon, May 18, 2009	28.85	29.08	28.59	28.96
3394	NYSE	SAM	Fri, May 15, 2009	28.53	29.85	28.36	28.66
3393	NYSE	SAM	Thu, May 14, 2009	27.35	28.91	27.35	28.80
3392	NYSE	SAM	Wed, May 13, 2009	28.10	28.44	27.30	27.34
3391	NYSE	SAM	Tue, May 12, 2009	28.24	28.68	27.97	28.35
3390	NYSE	SAM	Mon, May 11, 2009	28.68	28.90	28.05	28.10
3389	NYSE	SAM	Fri, May 8, 2009	28.96	29.69	28.58	29.21
3388	NYSE	SAM	Thu, May 7, 2009	29.09	31.36	28.34	28.55
3387	NYSE	SAM	Wed, May 6, 2009	28.56	29.00	27.87	28.01
3386	NYSE	SAM	Tue, May 5, 2009	27.73	28.56	27.42	28.18
3385	NYSE	SAM	Mon, May 4, 2009	27.52	27.96	26.97	27.93
3384	NYSE	SAM	Fri, May 1, 2009	26.63	27.53	26.13	27.36
3383	NYSE	SAM	Thu, Apr 30, 2009	26.92	28.35	26.58	26.60
3382	NYSE	SAM	Wed, Apr 29, 2009	25.02	26.94	25.02	26.57
3381	NYSE	SAM	Tue, Apr 28, 2009	24.09	25.31	24.01	24.79
3380	NYSE	SAM	Mon, Apr 27, 2009	24.39	24.89	23.95	24.20
3379	NYSE	SAM	Fri, Apr 24, 2009	24.44	25.11	24.29	24.80
3378	NYSE	SAM	Thu, Apr 23, 2009	24.26	24.40	23.89	24.19
3377	NYSE	SAM	Wed, Apr 22, 2009	23.76	24.65	23.25	24.32
3376	NYSE	SAM	Tue, Apr 21, 2009	24.07	24.20	22.89	23.96
3375	NYSE	SAM	Mon, Apr 20, 2009	24.30	24.30	23.64	24.01
3374	NYSE	SAM	Fri, Apr 17, 2009	24.49	24.59	23.66	24.40
3373	NYSE	SAM	Thu, Apr 16, 2009	23.91	24.67	23.25	24.41
3372	NYSE	SAM	Wed, Apr 15, 2009	23.83	24.00	23.32	23.94
3371	NYSE	SAM	Tue, Apr 14, 2009	23.07	24.20	22.92	23.92
3370	NYSE	SAM	Mon, Apr 13, 2009	23.40	24.00	23.15	23.29
3369	NYSE	SAM	Thu, Apr 9, 2009	23.45	24.05	23.19	24.00
3368	NYSE	SAM	Wed, Apr 8, 2009	22.77	23.16	22.64	23.14
3367	NYSE	SAM	Tue, Apr 7, 2009	22.62	23.15	22.39	22.76
3366	NYSE	SAM	Mon, Apr 6, 2009	22.48	23.10	22.11	23.04
3365	NYSE	SAM	Fri, Apr 3, 2009	21.72	22.71	21.57	22.53
3364	NYSE	SAM	Thu, Apr 2, 2009	20.99	22.21	20.62	21.79
3363	NYSE	SAM	Wed, Apr 1, 2009	20.64	20.93	20.31	20.74
3362	NYSE	SAM	Tue, Mar 31, 2009	21.02	21.49	20.68	20.86
3361	NYSE	SAM	Mon, Mar 30, 2009	21.83	22.28	21.01	21.04
3360	NYSE	SAM	Fri, Mar 27, 2009	21.47	22.41	21.32	22.25
3359	NYSE	SAM	Thu, Mar 26, 2009	21.35	21.95	21.03	21.83
3358	NYSE	SAM	Wed, Mar 25, 2009	19.78	21.23	19.41	21.11
3357	NYSE	SAM	Tue, Mar 24, 2009	19.76	20.43	19.44	19.70
3356	NYSE	SAM	Mon, Mar 23, 2009	19.25	19.91	18.51	19.91
3355	NYSE	SAM	Fri, Mar 20, 2009	19.11	19.43	18.51	19.02
3354	NYSE	SAM	Thu, Mar 19, 2009	19.85	19.85	18.74	19.13
3353	NYSE	SAM	Wed, Mar 18, 2009	19.41	19.94	19.11	19.71
3352	NYSE	SAM	Tue, Mar 17, 2009	19.30	19.48	19.00	19.48
3351	NYSE	SAM	Mon, Mar 16, 2009	19.42	19.44	19.15	19.21
3350	NYSE	SAM	Fri, Mar 13, 2009	18.44	19.92	18.44	19.02
3349	NYSE	SAM	Thu, Mar 12, 2009	18.35	18.75	17.50	18.51
3348	NYSE	SAM	Wed, Mar 11, 2009	21.00	21.71	18.07	18.33
3347	NYSE	SAM	Tue, Mar 10, 2009	22.13	22.59	21.00	22.15
3346	NYSE	SAM	Mon, Mar 9, 2009	21.75	22.42	21.39	21.80
3345	NYSE	SAM	Fri, Mar 6, 2009	22.38	22.88	21.30	21.77
3344	NYSE	SAM	Thu, Mar 5, 2009	22.20	23.13	22.00	22.48
3343	NYSE	SAM	Wed, Mar 4, 2009	22.83	23.28	22.39	22.67
3342	NYSE	SAM	Tue, Mar 3, 2009	23.01	23.22	22.14	22.68
3341	NYSE	SAM	Mon, Mar 2, 2009	23.50	23.70	22.20	22.65
3340	NYSE	SAM	Fri, Feb 27, 2009	23.01	24.74	23.01	23.97
3339	NYSE	SAM	Thu, Feb 26, 2009	23.84	24.20	23.39	23.40
3338	NYSE	SAM	Wed, Feb 25, 2009	24.18	24.59	23.15	23.56
3337	NYSE	SAM	Tue, Feb 24, 2009	24.79	24.98	24.26	24.49
3336	NYSE	SAM	Mon, Feb 23, 2009	25.11	25.54	24.20	24.46
3335	NYSE	SAM	Fri, Feb 20, 2009	25.29	25.31	24.80	25.08
3334	NYSE	SAM	Thu, Feb 19, 2009	26.01	26.15	24.56	25.19
3333	NYSE	SAM	Wed, Feb 18, 2009	26.91	27.00	25.77	25.91
3332	NYSE	SAM	Tue, Feb 17, 2009	26.40	26.97	26.05	26.50
3331	NYSE	SAM	Fri, Feb 13, 2009	28.09	28.63	26.81	27.01
3330	NYSE	SAM	Thu, Feb 12, 2009	27.17	28.11	26.78	27.96
3329	NYSE	SAM	Wed, Feb 11, 2009	27.60	27.94	27.04	27.57
3328	NYSE	SAM	Tue, Feb 10, 2009	27.97	28.47	27.14	27.29
3327	NYSE	SAM	Mon, Feb 9, 2009	28.59	29.06	27.71	28.29
3326	NYSE	SAM	Fri, Feb 6, 2009	27.60	29.26	27.60	28.82
3325	NYSE	SAM	Thu, Feb 5, 2009	26.53	28.14	26.20	27.70
3324	NYSE	SAM	Wed, Feb 4, 2009	25.88	26.87	25.88	26.46
3323	NYSE	SAM	Tue, Feb 3, 2009	25.09	26.15	24.96	26.01
3322	NYSE	SAM	Mon, Feb 2, 2009	25.10	25.46	24.85	25.10
3321	NYSE	SAM	Fri, Jan 30, 2009	23.00	25.66	23.00	25.24
3320	NYSE	SAM	Thu, Jan 29, 2009	24.28	24.28	22.20	22.43
3319	NYSE	SAM	Wed, Jan 28, 2009	24.59	24.95	23.86	24.17
3318	NYSE	SAM	Tue, Jan 27, 2009	25.02	25.25	24.34	24.37
3317	NYSE	SAM	Mon, Jan 26, 2009	25.84	26.26	24.93	25.03
3316	NYSE	SAM	Fri, Jan 23, 2009	26.07	26.57	25.62	25.68
3315	NYSE	SAM	Thu, Jan 22, 2009	26.48	26.90	26.21	26.57
3314	NYSE	SAM	Wed, Jan 21, 2009	27.43	27.43	26.50	26.92
3313	NYSE	SAM	Tue, Jan 20, 2009	28.21	28.31	27.06	27.07
3312	NYSE	SAM	Fri, Jan 16, 2009	27.61	28.34	27.42	28.30
3311	NYSE	SAM	Thu, Jan 15, 2009	27.13	27.50	26.70	27.42
3310	NYSE	SAM	Wed, Jan 14, 2009	27.50	27.70	27.02	27.31
3309	NYSE	SAM	Tue, Jan 13, 2009	27.99	28.24	27.55	27.95
3308	NYSE	SAM	Mon, Jan 12, 2009	27.39	28.20	26.84	27.92
3307	NYSE	SAM	Fri, Jan 9, 2009	28.12	28.15	27.29	27.34
3306	NYSE	SAM	Thu, Jan 8, 2009	28.38	28.38	27.75	28.20
3305	NYSE	SAM	Wed, Jan 7, 2009	28.63	28.76	28.05	28.37
3304	NYSE	SAM	Tue, Jan 6, 2009	27.73	28.95	27.13	28.71
3303	NYSE	SAM	Mon, Jan 5, 2009	28.61	28.61	27.23	27.50
3302	NYSE	SAM	Fri, Jan 2, 2009	28.23	28.90	28.19	28.55
3301	NYSE	SAM	Wed, Dec 31, 2008	27.48	28.72	26.88	28.40
3300	NYSE	SAM	Tue, Dec 30, 2008	26.08	27.50	26.08	27.18
3299	NYSE	SAM	Mon, Dec 29, 2008	26.63	26.76	25.59	25.83
3298	NYSE	SAM	Fri, Dec 26, 2008	26.23	27.36	26.00	26.76
3297	NYSE	SAM	Wed, Dec 24, 2008	26.59	26.59	25.55	26.17
3296	NYSE	SAM	Tue, Dec 23, 2008	27.34	27.61	26.08	26.56
3295	NYSE	SAM	Mon, Dec 22, 2008	28.07	28.14	26.50	27.13
3294	NYSE	SAM	Fri, Dec 19, 2008	29.42	30.01	27.98	28.01
3293	NYSE	SAM	Thu, Dec 18, 2008	28.13	29.24	28.13	28.84
3292	NYSE	SAM	Wed, Dec 17, 2008	27.85	28.92	27.70	28.16
3291	NYSE	SAM	Tue, Dec 16, 2008	28.35	28.40	27.50	28.20
3290	NYSE	SAM	Mon, Dec 15, 2008	28.61	29.17	27.66	27.95
3289	NYSE	SAM	Fri, Dec 12, 2008	26.44	28.79	26.44	28.62
3288	NYSE	SAM	Thu, Dec 11, 2008	29.38	29.88	26.44	26.95
3287	NYSE	SAM	Wed, Dec 10, 2008	30.20	30.74	29.46	29.79
3286	NYSE	SAM	Tue, Dec 9, 2008	30.46	30.91	29.53	29.89
3285	NYSE	SAM	Mon, Dec 8, 2008	30.63	31.23	30.11	30.74
3284	NYSE	SAM	Fri, Dec 5, 2008	28.82	30.40	28.71	30.33
3283	NYSE	SAM	Thu, Dec 4, 2008	29.78	30.39	28.92	29.35
3282	NYSE	SAM	Wed, Dec 3, 2008	29.85	30.90	28.84	29.99
3281	NYSE	SAM	Tue, Dec 2, 2008	30.15	30.68	29.86	30.46
3280	NYSE	SAM	Mon, Dec 1, 2008	31.59	31.80	29.78	29.88
3279	NYSE	SAM	Fri, Nov 28, 2008	32.67	32.67	31.42	32.08
3278	NYSE	SAM	Wed, Nov 26, 2008	29.80	32.87	29.51	32.87
3277	NYSE	SAM	Tue, Nov 25, 2008	31.10	31.59	29.14	30.26
3276	NYSE	SAM	Mon, Nov 24, 2008	32.57	33.10	30.67	31.00
3275	NYSE	SAM	Fri, Nov 21, 2008	30.89	32.69	29.50	32.33
3274	NYSE	SAM	Thu, Nov 20, 2008	30.46	32.00	30.00	30.60
3273	NYSE	SAM	Wed, Nov 19, 2008	32.60	32.77	30.74	30.79
3272	NYSE	SAM	Tue, Nov 18, 2008	32.41	33.13	31.37	32.62
3271	NYSE	SAM	Mon, Nov 17, 2008	31.87	33.00	31.37	32.41
3270	NYSE	SAM	Fri, Nov 14, 2008	33.42	33.65	31.99	32.00
3269	NYSE	SAM	Thu, Nov 13, 2008	32.12	33.98	31.79	33.90
3268	NYSE	SAM	Wed, Nov 12, 2008	32.18	32.61	31.78	32.26
3267	NYSE	SAM	Tue, Nov 11, 2008	33.19	33.43	32.37	32.58
3266	NYSE	SAM	Mon, Nov 10, 2008	33.93	34.31	33.11	33.42
3265	NYSE	SAM	Fri, Nov 7, 2008	33.12	33.47	32.93	33.46
3264	NYSE	SAM	Thu, Nov 6, 2008	33.68	34.67	33.19	33.25
3263	NYSE	SAM	Wed, Nov 5, 2008	32.85	34.24	31.63	33.69
3262	NYSE	SAM	Tue, Nov 4, 2008	37.25	37.61	36.19	36.56
3261	NYSE	SAM	Mon, Nov 3, 2008	37.60	38.33	36.76	36.98
3260	NYSE	SAM	Fri, Oct 31, 2008	37.45	38.44	37.27	37.79
3259	NYSE	SAM	Thu, Oct 30, 2008	38.15	38.50	37.31	37.75
3258	NYSE	SAM	Wed, Oct 29, 2008	37.05	38.50	36.06	37.33
3257	NYSE	SAM	Tue, Oct 28, 2008	35.15	36.84	34.31	36.84
3256	NYSE	SAM	Mon, Oct 27, 2008	35.65	36.62	34.00	34.76
3255	NYSE	SAM	Fri, Oct 24, 2008	35.79	38.59	35.79	36.55
3254	NYSE	SAM	Thu, Oct 23, 2008	38.85	38.99	36.98	38.03
3253	NYSE	SAM	Wed, Oct 22, 2008	40.54	40.54	38.73	38.81
3252	NYSE	SAM	Tue, Oct 21, 2008	41.20	42.17	40.78	41.13
3251	NYSE	SAM	Mon, Oct 20, 2008	41.60	41.87	40.80	41.30
3250	NYSE	SAM	Fri, Oct 17, 2008	41.49	43.03	40.87	41.02
3249	NYSE	SAM	Thu, Oct 16, 2008	42.30	44.04	39.74	42.27
3248	NYSE	SAM	Wed, Oct 15, 2008	46.30	46.30	41.56	41.81
3247	NYSE	SAM	Tue, Oct 14, 2008	46.19	48.03	44.08	47.21
3246	NYSE	SAM	Mon, Oct 13, 2008	43.75	45.20	43.45	44.95
3245	NYSE	SAM	Fri, Oct 10, 2008	41.91	44.19	40.28	43.38
3244	NYSE	SAM	Thu, Oct 9, 2008	45.20	45.30	42.38	42.38
3243	NYSE	SAM	Wed, Oct 8, 2008	43.68	45.42	42.67	44.91
3242	NYSE	SAM	Tue, Oct 7, 2008	44.72	44.85	43.83	44.50
3241	NYSE	SAM	Mon, Oct 6, 2008	45.05	45.16	43.10	44.54
3240	NYSE	SAM	Fri, Oct 3, 2008	46.20	46.40	45.52	45.65
3239	NYSE	SAM	Thu, Oct 2, 2008	46.48	46.60	45.00	46.08
3238	NYSE	SAM	Wed, Oct 1, 2008	47.09	47.09	45.98	46.50
3237	NYSE	SAM	Tue, Sep 30, 2008	47.50	47.73	46.87	47.49
3236	NYSE	SAM	Mon, Sep 29, 2008	48.00	48.00	46.61	47.32
3235	NYSE	SAM	Fri, Sep 26, 2008	47.33	48.62	46.63	48.39
3234	NYSE	SAM	Thu, Sep 25, 2008	46.80	48.50	46.61	47.90
3233	NYSE	SAM	Wed, Sep 24, 2008	46.57	47.11	45.94	46.58
3232	NYSE	SAM	Tue, Sep 23, 2008	48.00	48.34	46.51	46.61
3231	NYSE	SAM	Mon, Sep 22, 2008	49.10	49.30	45.75	48.00
3230	NYSE	SAM	Fri, Sep 19, 2008	53.00	54.15	48.38	48.90
3229	NYSE	SAM	Thu, Sep 18, 2008	46.45	49.52	45.00	49.00
3228	NYSE	SAM	Wed, Sep 17, 2008	45.50	46.19	44.53	45.84
3227	NYSE	SAM	Tue, Sep 16, 2008	44.60	46.16	44.45	46.00
3226	NYSE	SAM	Mon, Sep 15, 2008	44.25	45.29	43.75	44.65
3225	NYSE	SAM	Fri, Sep 12, 2008	45.24	45.37	44.25	44.87
3224	NYSE	SAM	Thu, Sep 11, 2008	44.70	45.81	44.23	45.70
3223	NYSE	SAM	Wed, Sep 10, 2008	45.40	45.99	44.85	45.11
3222	NYSE	SAM	Tue, Sep 9, 2008	44.22	46.19	44.22	44.91
3221	NYSE	SAM	Mon, Sep 8, 2008	44.11	45.05	43.28	44.29
3220	NYSE	SAM	Fri, Sep 5, 2008	42.81	43.71	42.01	43.50
3219	NYSE	SAM	Thu, Sep 4, 2008	43.12	43.50	42.56	42.81
3218	NYSE	SAM	Wed, Sep 3, 2008	44.69	44.76	43.24	43.46
3217	NYSE	SAM	Tue, Sep 2, 2008	45.40	45.59	44.32	44.74
3216	NYSE	SAM	Fri, Aug 29, 2008	45.13	45.40	44.42	44.97
3215	NYSE	SAM	Thu, Aug 28, 2008	45.24	45.24	44.25	45.16
3214	NYSE	SAM	Wed, Aug 27, 2008	43.54	45.57	43.26	45.23
3213	NYSE	SAM	Tue, Aug 26, 2008	43.99	44.40	43.25	43.77
3212	NYSE	SAM	Mon, Aug 25, 2008	43.63	44.26	43.11	43.99
3211	NYSE	SAM	Fri, Aug 22, 2008	44.32	44.34	43.46	43.86
3210	NYSE	SAM	Thu, Aug 21, 2008	43.87	44.64	43.87	44.21
3209	NYSE	SAM	Wed, Aug 20, 2008	45.39	45.70	44.27	44.70
3208	NYSE	SAM	Tue, Aug 19, 2008	46.44	46.46	45.55	45.91
3207	NYSE	SAM	Mon, Aug 18, 2008	47.00	47.99	46.30	46.84
3206	NYSE	SAM	Fri, Aug 15, 2008	46.59	47.08	45.85	47.08
3205	NYSE	SAM	Thu, Aug 14, 2008	46.56	46.92	45.98	46.30
3204	NYSE	SAM	Wed, Aug 13, 2008	46.31	47.10	45.76	46.85
3203	NYSE	SAM	Tue, Aug 12, 2008	44.76	47.00	44.67	46.19
3202	NYSE	SAM	Mon, Aug 11, 2008	42.61	45.08	42.38	45.08
3201	NYSE	SAM	Fri, Aug 8, 2008	41.34	43.11	41.02	42.79
3200	NYSE	SAM	Thu, Aug 7, 2008	41.23	41.86	40.51	41.52
3199	NYSE	SAM	Wed, Aug 6, 2008	41.94	43.13	40.83	41.13
3198	NYSE	SAM	Tue, Aug 5, 2008	44.21	44.59	42.07	43.83
3197	NYSE	SAM	Mon, Aug 4, 2008	45.99	45.99	43.61	43.70
3196	NYSE	SAM	Fri, Aug 1, 2008	45.29	46.00	44.74	45.82
3195	NYSE	SAM	Thu, Jul 31, 2008	44.87	45.48	44.52	45.29
3194	NYSE	SAM	Wed, Jul 30, 2008	45.11	45.44	44.47	45.44
3193	NYSE	SAM	Tue, Jul 29, 2008	44.50	45.17	44.12	44.65
3192	NYSE	SAM	Mon, Jul 28, 2008	45.00	45.24	43.61	44.21
3191	NYSE	SAM	Fri, Jul 25, 2008	45.19	45.90	44.38	45.32
3190	NYSE	SAM	Thu, Jul 24, 2008	46.00	46.28	44.86	45.27
3189	NYSE	SAM	Wed, Jul 23, 2008	42.74	46.25	42.71	46.24
3188	NYSE	SAM	Tue, Jul 22, 2008	41.39	42.91	40.91	42.88
3187	NYSE	SAM	Mon, Jul 21, 2008	41.57	41.82	40.60	41.81
3186	NYSE	SAM	Fri, Jul 18, 2008	42.29	42.50	41.01	41.58
3185	NYSE	SAM	Thu, Jul 17, 2008	42.04	42.37	40.88	42.31
3184	NYSE	SAM	Wed, Jul 16, 2008	41.20	41.93	40.83	41.77
3183	NYSE	SAM	Tue, Jul 15, 2008	40.73	41.96	40.23	40.99
3182	NYSE	SAM	Mon, Jul 14, 2008	42.70	42.97	41.15	41.32
3181	NYSE	SAM	Fri, Jul 11, 2008	42.21	42.92	41.40	42.25
3180	NYSE	SAM	Thu, Jul 10, 2008	41.28	42.32	40.81	42.30
3179	NYSE	SAM	Wed, Jul 9, 2008	41.60	42.08	40.90	41.25
3178	NYSE	SAM	Tue, Jul 8, 2008	40.50	41.66	40.04	41.62
3177	NYSE	SAM	Mon, Jul 7, 2008	40.76	40.83	39.50	40.28
3176	NYSE	SAM	Thu, Jul 3, 2008	40.63	41.07	40.27	40.59
3175	NYSE	SAM	Wed, Jul 2, 2008	40.77	41.48	40.15	40.66
3174	NYSE	SAM	Tue, Jul 1, 2008	40.47	41.10	39.99	40.64
3173	NYSE	SAM	Mon, Jun 30, 2008	40.17	41.24	40.17	40.68
3172	NYSE	SAM	Fri, Jun 27, 2008	39.43	40.60	39.43	40.00
3171	NYSE	SAM	Thu, Jun 26, 2008	40.65	40.78	39.59	39.65
3170	NYSE	SAM	Wed, Jun 25, 2008	39.65	41.24	39.48	41.07
3169	NYSE	SAM	Tue, Jun 24, 2008	40.25	40.40	39.44	39.62
3168	NYSE	SAM	Mon, Jun 23, 2008	40.69	41.47	40.22	40.44
3167	NYSE	SAM	Fri, Jun 20, 2008	40.05	40.36	39.59	40.36
3166	NYSE	SAM	Thu, Jun 19, 2008	39.72	40.39	39.34	40.34
3165	NYSE	SAM	Wed, Jun 18, 2008	39.99	40.34	39.46	39.95
3164	NYSE	SAM	Tue, Jun 17, 2008	40.40	40.43	39.63	39.95
3163	NYSE	SAM	Mon, Jun 16, 2008	40.36	40.37	39.90	40.29
3162	NYSE	SAM	Fri, Jun 13, 2008	40.77	40.90	39.92	40.34
3161	NYSE	SAM	Thu, Jun 12, 2008	40.27	41.40	39.88	40.25
3160	NYSE	SAM	Wed, Jun 11, 2008	39.66	40.34	38.90	39.73
3159	NYSE	SAM	Tue, Jun 10, 2008	39.26	39.99	38.55	39.83
3158	NYSE	SAM	Mon, Jun 9, 2008	38.44	39.74	38.12	39.63
3157	NYSE	SAM	Fri, Jun 6, 2008	38.92	39.26	38.06	38.28
3156	NYSE	SAM	Thu, Jun 5, 2008	39.12	39.25	38.84	39.25
3155	NYSE	SAM	Wed, Jun 4, 2008	38.78	39.12	38.13	39.00
3154	NYSE	SAM	Tue, Jun 3, 2008	39.76	39.76	37.99	38.40
3153	NYSE	SAM	Mon, Jun 2, 2008	39.79	39.92	38.89	39.45
3152	NYSE	SAM	Fri, May 30, 2008	40.17	40.17	39.50	39.78
3151	NYSE	SAM	Thu, May 29, 2008	39.91	40.59	39.71	40.05
3150	NYSE	SAM	Wed, May 28, 2008	40.50	41.20	39.61	40.00
3149	NYSE	SAM	Tue, May 27, 2008	39.75	40.59	39.55	40.30
3148	NYSE	SAM	Fri, May 23, 2008	39.57	40.19	39.06	39.42
3147	NYSE	SAM	Thu, May 22, 2008	39.81	40.24	39.35	39.53
3146	NYSE	SAM	Wed, May 21, 2008	39.90	40.88	39.32	39.53
3145	NYSE	SAM	Tue, May 20, 2008	41.40	41.40	39.60	39.95
3144	NYSE	SAM	Mon, May 19, 2008	42.19	42.19	41.13	41.39
3143	NYSE	SAM	Fri, May 16, 2008	42.03	42.41	41.44	42.09
3142	NYSE	SAM	Thu, May 15, 2008	41.61	42.37	41.36	41.98
3141	NYSE	SAM	Wed, May 14, 2008	41.55	42.10	41.24	41.61
3140	NYSE	SAM	Tue, May 13, 2008	41.77	41.81	41.00	41.55
3139	NYSE	SAM	Mon, May 12, 2008	41.69	42.31	41.24	41.95
3138	NYSE	SAM	Fri, May 9, 2008	41.84	42.59	41.03	41.79
3137	NYSE	SAM	Thu, May 8, 2008	41.33	42.86	40.58	42.34
3136	NYSE	SAM	Wed, May 7, 2008	43.08	46.19	42.27	42.50
3135	NYSE	SAM	Tue, May 6, 2008	44.15	44.36	43.10	43.70
3134	NYSE	SAM	Mon, May 5, 2008	45.99	45.99	44.08	44.10
3133	NYSE	SAM	Fri, May 2, 2008	46.20	46.75	45.13	45.95
3132	NYSE	SAM	Thu, May 1, 2008	44.56	46.65	44.00	45.79
3131	NYSE	SAM	Wed, Apr 30, 2008	46.40	46.71	44.24	44.30
3130	NYSE	SAM	Tue, Apr 29, 2008	44.91	46.23	44.67	46.05
3129	NYSE	SAM	Mon, Apr 28, 2008	43.99	45.00	43.61	44.66
3128	NYSE	SAM	Fri, Apr 25, 2008	44.36	44.61	43.67	44.22
3127	NYSE	SAM	Thu, Apr 24, 2008	44.84	44.92	43.25	44.27
3126	NYSE	SAM	Wed, Apr 23, 2008	44.83	45.25	44.51	44.83
3125	NYSE	SAM	Tue, Apr 22, 2008	44.90	45.16	43.91	44.59
3124	NYSE	SAM	Mon, Apr 21, 2008	45.05	45.25	44.81	45.10
3123	NYSE	SAM	Fri, Apr 18, 2008	45.39	45.75	45.00	45.25
3122	NYSE	SAM	Thu, Apr 17, 2008	44.90	45.25	44.59	45.00
3121	NYSE	SAM	Wed, Apr 16, 2008	45.49	45.50	44.70	45.02
3120	NYSE	SAM	Tue, Apr 15, 2008	43.79	45.34	43.10	45.23
3119	NYSE	SAM	Mon, Apr 14, 2008	43.73	45.05	43.62	43.67
3118	NYSE	SAM	Fri, Apr 11, 2008	44.80	45.12	43.10	43.52
3117	NYSE	SAM	Thu, Apr 10, 2008	43.07	45.40	43.07	45.25
3116	NYSE	SAM	Wed, Apr 9, 2008	45.35	45.50	43.14	43.41
3115	NYSE	SAM	Tue, Apr 8, 2008	45.41	45.64	44.77	45.37
3114	NYSE	SAM	Mon, Apr 7, 2008	46.73	47.04	43.84	45.41
3113	NYSE	SAM	Fri, Apr 4, 2008	48.03	48.03	46.35	46.50
3112	NYSE	SAM	Thu, Apr 3, 2008	47.21	48.34	47.20	48.22
3111	NYSE	SAM	Wed, Apr 2, 2008	47.24	47.97	47.17	47.61
3110	NYSE	SAM	Tue, Apr 1, 2008	46.14	47.06	46.11	46.96
3109	NYSE	SAM	Mon, Mar 31, 2008	48.26	48.59	47.19	47.54
3108	NYSE	SAM	Fri, Mar 28, 2008	48.50	49.97	47.84	47.91
3107	NYSE	SAM	Thu, Mar 27, 2008	48.30	48.83	48.01	48.27
3106	NYSE	SAM	Wed, Mar 26, 2008	49.15	49.40	47.62	48.30
3105	NYSE	SAM	Tue, Mar 25, 2008	49.42	49.83	48.85	49.65
3104	NYSE	SAM	Mon, Mar 24, 2008	47.70	49.98	47.64	49.58
3103	NYSE	SAM	Thu, Mar 20, 2008	47.85	48.50	46.32	47.69
3102	NYSE	SAM	Wed, Mar 19, 2008	47.94	48.95	47.06	47.66
3101	NYSE	SAM	Tue, Mar 18, 2008	46.42	48.00	45.76	47.82
3100	NYSE	SAM	Mon, Mar 17, 2008	45.50	47.85	44.58	45.52
3099	NYSE	SAM	Fri, Mar 14, 2008	47.74	48.68	45.50	46.72
3098	NYSE	SAM	Thu, Mar 13, 2008	44.13	48.23	44.13	47.92
3097	NYSE	SAM	Wed, Mar 12, 2008	38.98	45.79	38.24	45.10
3096	NYSE	SAM	Tue, Mar 11, 2008	34.79	36.93	34.75	35.81
3095	NYSE	SAM	Mon, Mar 10, 2008	34.23	34.53	33.77	33.79
3094	NYSE	SAM	Fri, Mar 7, 2008	34.40	34.71	34.15	34.15
3093	NYSE	SAM	Thu, Mar 6, 2008	35.55	35.69	34.22	34.39
3092	NYSE	SAM	Wed, Mar 5, 2008	35.56	36.13	35.39	35.69
3091	NYSE	SAM	Tue, Mar 4, 2008	35.73	36.01	35.43	35.44
3090	NYSE	SAM	Mon, Mar 3, 2008	35.66	36.38	35.24	36.13
3089	NYSE	SAM	Fri, Feb 29, 2008	36.75	36.75	35.66	35.66
3088	NYSE	SAM	Thu, Feb 28, 2008	37.43	37.60	36.09	36.55
3087	NYSE	SAM	Wed, Feb 27, 2008	36.63	38.53	36.28	37.91
3086	NYSE	SAM	Tue, Feb 26, 2008	35.62	37.23	35.62	36.91
3085	NYSE	SAM	Mon, Feb 25, 2008	36.21	36.41	35.27	35.92
3084	NYSE	SAM	Fri, Feb 22, 2008	35.71	36.18	34.91	36.12
3083	NYSE	SAM	Thu, Feb 21, 2008	37.09	37.35	35.43	35.59
3082	NYSE	SAM	Wed, Feb 20, 2008	36.47	36.74	35.43	36.72
3081	NYSE	SAM	Tue, Feb 19, 2008	37.33	37.44	36.47	36.75
3080	NYSE	SAM	Fri, Feb 15, 2008	37.56	37.56	36.40	36.91
3079	NYSE	SAM	Thu, Feb 14, 2008	39.51	39.51	37.72	37.76
3078	NYSE	SAM	Wed, Feb 13, 2008	38.35	39.58	38.35	39.21
3077	NYSE	SAM	Tue, Feb 12, 2008	37.79	38.33	37.17	37.90
3076	NYSE	SAM	Mon, Feb 11, 2008	38.32	38.38	37.39	37.52
3075	NYSE	SAM	Fri, Feb 8, 2008	38.12	38.99	37.76	38.23
3074	NYSE	SAM	Thu, Feb 7, 2008	37.10	38.43	37.10	38.28
3073	NYSE	SAM	Wed, Feb 6, 2008	37.50	38.08	36.88	36.93
3072	NYSE	SAM	Tue, Feb 5, 2008	36.29	37.71	36.19	37.20
3071	NYSE	SAM	Mon, Feb 4, 2008	38.43	38.49	36.88	36.96
3070	NYSE	SAM	Fri, Feb 1, 2008	35.87	39.07	35.35	38.60
3069	NYSE	SAM	Thu, Jan 31, 2008	35.14	35.77	34.85	35.61
3068	NYSE	SAM	Wed, Jan 30, 2008	36.05	36.37	35.37	35.40
3067	NYSE	SAM	Tue, Jan 29, 2008	36.40	36.41	35.36	36.11
3066	NYSE	SAM	Mon, Jan 28, 2008	34.99	36.70	34.51	36.21
3065	NYSE	SAM	Fri, Jan 25, 2008	35.48	35.85	34.84	34.99
3064	NYSE	SAM	Thu, Jan 24, 2008	36.25	36.73	34.89	34.91
3063	NYSE	SAM	Wed, Jan 23, 2008	34.30	36.05	33.65	35.97
3062	NYSE	SAM	Tue, Jan 22, 2008	33.64	35.56	33.64	35.05
3061	NYSE	SAM	Fri, Jan 18, 2008	35.16	35.65	34.05	35.12
3060	NYSE	SAM	Thu, Jan 17, 2008	36.83	36.83	34.95	35.03
3059	NYSE	SAM	Wed, Jan 16, 2008	35.63	37.56	35.43	36.90
3058	NYSE	SAM	Tue, Jan 15, 2008	35.14	35.92	35.14	35.65
3057	NYSE	SAM	Mon, Jan 14, 2008	36.27	36.27	35.21	35.55
3056	NYSE	SAM	Fri, Jan 11, 2008	36.52	36.75	36.02	36.03
3055	NYSE	SAM	Thu, Jan 10, 2008	35.72	37.08	35.28	36.74
3054	NYSE	SAM	Wed, Jan 9, 2008	35.12	36.20	34.53	36.05
3053	NYSE	SAM	Tue, Jan 8, 2008	37.00	37.36	34.92	35.15
3052	NYSE	SAM	Mon, Jan 7, 2008	35.12	36.98	35.11	36.68
3051	NYSE	SAM	Fri, Jan 4, 2008	36.65	36.83	35.00	35.02
3050	NYSE	SAM	Thu, Jan 3, 2008	36.19	37.96	36.19	36.93
3049	NYSE	SAM	Wed, Jan 2, 2008	37.53	37.53	35.75	36.04
3048	NYSE	SAM	Mon, Dec 31, 2007	37.45	38.00	37.18	37.65
3047	NYSE	SAM	Fri, Dec 28, 2007	38.25	38.25	37.30	37.70
3046	NYSE	SAM	Thu, Dec 27, 2007	38.77	38.77	37.52	37.92
3045	NYSE	SAM	Wed, Dec 26, 2007	38.29	39.23	37.67	38.82
3044	NYSE	SAM	Mon, Dec 24, 2007	38.89	38.90	38.00	38.28
3043	NYSE	SAM	Fri, Dec 21, 2007	38.32	38.65	36.93	38.50
3042	NYSE	SAM	Thu, Dec 20, 2007	35.36	37.65	35.27	37.65
3041	NYSE	SAM	Wed, Dec 19, 2007	35.71	35.90	34.79	35.07
3040	NYSE	SAM	Tue, Dec 18, 2007	34.50	35.67	32.68	35.57
3039	NYSE	SAM	Mon, Dec 17, 2007	33.80	34.23	33.73	33.91
3038	NYSE	SAM	Fri, Dec 14, 2007	33.56	35.19	33.56	34.07
3037	NYSE	SAM	Thu, Dec 13, 2007	33.55	34.03	33.14	33.83
3036	NYSE	SAM	Wed, Dec 12, 2007	35.02	35.02	33.06	34.00
3035	NYSE	SAM	Tue, Dec 11, 2007	34.89	34.99	33.88	34.14
3034	NYSE	SAM	Mon, Dec 10, 2007	34.50	34.96	34.34	34.79
3033	NYSE	SAM	Fri, Dec 7, 2007	34.03	34.95	33.84	34.57
3032	NYSE	SAM	Thu, Dec 6, 2007	33.31	34.84	33.31	34.00
3031	NYSE	SAM	Wed, Dec 5, 2007	33.50	33.91	33.46	33.65
3030	NYSE	SAM	Tue, Dec 4, 2007	32.81	33.49	32.62	33.24
3029	NYSE	SAM	Mon, Dec 3, 2007	32.56	33.33	32.02	33.18
3028	NYSE	SAM	Fri, Nov 30, 2007	33.07	33.72	32.47	33.19
3027	NYSE	SAM	Thu, Nov 29, 2007	32.50	32.97	31.89	32.66
3026	NYSE	SAM	Wed, Nov 28, 2007	32.23	32.42	31.58	32.19
3025	NYSE	SAM	Tue, Nov 27, 2007	31.35	32.00	31.35	31.81
3024	NYSE	SAM	Mon, Nov 26, 2007	31.25	32.11	31.25	31.62
3023	NYSE	SAM	Fri, Nov 23, 2007	31.82	32.16	31.00	31.43
3022	NYSE	SAM	Wed, Nov 21, 2007	32.30	32.32	31.23	31.82
3021	NYSE	SAM	Tue, Nov 20, 2007	32.00	32.79	31.56	32.37
3020	NYSE	SAM	Mon, Nov 19, 2007	33.50	33.58	31.65	31.84
3019	NYSE	SAM	Fri, Nov 16, 2007	34.64	35.28	33.38	33.49
3018	NYSE	SAM	Thu, Nov 15, 2007	36.57	36.59	34.06	34.36
3017	NYSE	SAM	Wed, Nov 14, 2007	36.74	37.19	36.00	36.67
3016	NYSE	SAM	Tue, Nov 13, 2007	34.73	36.80	34.42	36.43
3015	NYSE	SAM	Mon, Nov 12, 2007	35.65	35.91	33.31	34.42
3014	NYSE	SAM	Fri, Nov 9, 2007	38.00	38.45	35.75	35.91
3013	NYSE	SAM	Thu, Nov 8, 2007	37.66	38.75	37.05	38.12
3012	NYSE	SAM	Wed, Nov 7, 2007	38.65	39.00	35.60	36.35
3011	NYSE	SAM	Tue, Nov 6, 2007	51.86	53.42	38.51	52.37
3010	NYSE	SAM	Mon, Nov 5, 2007	51.98	51.98	50.39	51.70
3009	NYSE	SAM	Fri, Nov 2, 2007	50.29	52.05	48.60	52.00
3008	NYSE	SAM	Thu, Nov 1, 2007	51.50	51.61	49.48	49.48
3007	NYSE	SAM	Wed, Oct 31, 2007	52.51	53.13	51.20	52.25
3006	NYSE	SAM	Tue, Oct 30, 2007	53.04	53.76	51.90	52.11
3005	NYSE	SAM	Mon, Oct 29, 2007	54.25	54.46	52.33	53.17
3004	NYSE	SAM	Fri, Oct 26, 2007	53.60	54.17	52.36	53.90
3003	NYSE	SAM	Thu, Oct 25, 2007	52.53	54.20	52.21	53.10
3002	NYSE	SAM	Wed, Oct 24, 2007	52.48	53.14	51.31	52.25
3001	NYSE	SAM	Tue, Oct 23, 2007	53.86	53.90	51.71	52.97
3000	NYSE	SAM	Mon, Oct 22, 2007	50.60	53.29	50.52	53.29
2999	NYSE	SAM	Fri, Oct 19, 2007	54.00	54.15	51.27	51.44
2998	NYSE	SAM	Thu, Oct 18, 2007	53.80	54.53	53.22	54.15
2997	NYSE	SAM	Wed, Oct 17, 2007	54.00	55.30	53.64	54.21
2996	NYSE	SAM	Tue, Oct 16, 2007	52.99	54.90	52.57	53.50
2995	NYSE	SAM	Mon, Oct 15, 2007	53.20	53.51	51.95	52.99
2994	NYSE	SAM	Fri, Oct 12, 2007	52.37	53.34	52.37	53.15
2993	NYSE	SAM	Thu, Oct 11, 2007	52.15	53.44	51.28	52.06
2992	NYSE	SAM	Wed, Oct 10, 2007	50.50	53.33	50.50	52.14
2991	NYSE	SAM	Tue, Oct 9, 2007	51.40	51.40	49.72	50.78
2990	NYSE	SAM	Mon, Oct 8, 2007	51.49	51.71	50.82	51.05
2989	NYSE	SAM	Fri, Oct 5, 2007	51.59	52.12	51.41	51.75
2988	NYSE	SAM	Thu, Oct 4, 2007	50.73	51.51	50.09	50.99
2987	NYSE	SAM	Wed, Oct 3, 2007	50.70	50.98	50.19	50.77
2986	NYSE	SAM	Tue, Oct 2, 2007	50.06	51.00	49.88	51.00
2985	NYSE	SAM	Mon, Oct 1, 2007	48.53	50.13	47.92	49.87
2984	NYSE	SAM	Fri, Sep 28, 2007	49.00	49.33	48.21	48.66
2983	NYSE	SAM	Thu, Sep 27, 2007	46.97	49.52	46.97	49.17
2982	NYSE	SAM	Wed, Sep 26, 2007	46.50	46.71	45.13	45.45
2981	NYSE	SAM	Tue, Sep 25, 2007	46.33	46.78	45.99	46.33
2980	NYSE	SAM	Mon, Sep 24, 2007	46.30	47.79	46.04	46.53
2979	NYSE	SAM	Fri, Sep 21, 2007	48.15	48.41	46.47	46.51
2978	NYSE	SAM	Thu, Sep 20, 2007	47.90	48.65	47.23	47.77
2977	NYSE	SAM	Wed, Sep 19, 2007	46.49	48.51	46.49	47.88
2976	NYSE	SAM	Tue, Sep 18, 2007	45.34	47.19	45.15	46.72
2975	NYSE	SAM	Mon, Sep 17, 2007	45.20	45.60	44.67	45.14
2974	NYSE	SAM	Fri, Sep 14, 2007	45.15	45.90	44.54	45.22
2973	NYSE	SAM	Thu, Sep 13, 2007	45.31	46.16	45.27	45.37
2972	NYSE	SAM	Wed, Sep 12, 2007	45.41	46.02	45.10	45.26
2971	NYSE	SAM	Tue, Sep 11, 2007	46.10	46.21	44.81	45.49
2970	NYSE	SAM	Mon, Sep 10, 2007	46.70	46.79	45.50	46.04
2969	NYSE	SAM	Fri, Sep 7, 2007	48.00	48.00	46.12	46.42
2968	NYSE	SAM	Thu, Sep 6, 2007	49.09	49.30	48.06	48.14
2967	NYSE	SAM	Wed, Sep 5, 2007	48.80	49.21	48.44	49.08
2966	NYSE	SAM	Tue, Sep 4, 2007	48.77	49.60	48.25	48.92
2965	NYSE	SAM	Fri, Aug 31, 2007	49.02	49.50	48.33	48.76
2964	NYSE	SAM	Thu, Aug 30, 2007	48.82	49.73	48.00	48.52
2963	NYSE	SAM	Wed, Aug 29, 2007	46.45	49.68	46.45	49.65
2962	NYSE	SAM	Tue, Aug 28, 2007	47.25	47.40	46.06	46.11
2961	NYSE	SAM	Mon, Aug 27, 2007	46.20	47.49	46.09	47.20
2960	NYSE	SAM	Fri, Aug 24, 2007	46.15	46.50	45.72	46.23
2959	NYSE	SAM	Thu, Aug 23, 2007	46.85	47.29	45.32	45.88
2958	NYSE	SAM	Wed, Aug 22, 2007	45.85	46.86	45.18	46.35
2957	NYSE	SAM	Tue, Aug 21, 2007	44.15	46.24	44.05	45.37
2956	NYSE	SAM	Mon, Aug 20, 2007	47.30	47.64	43.83	44.20
2955	NYSE	SAM	Fri, Aug 17, 2007	46.60	48.39	45.53	46.90
2954	NYSE	SAM	Thu, Aug 16, 2007	42.65	45.31	42.56	45.00
2953	NYSE	SAM	Wed, Aug 15, 2007	43.49	44.64	42.93	43.24
2952	NYSE	SAM	Tue, Aug 14, 2007	44.60	44.92	43.37	43.38
2951	NYSE	SAM	Mon, Aug 13, 2007	44.40	45.04	43.25	44.34
2950	NYSE	SAM	Fri, Aug 10, 2007	42.80	43.76	41.30	43.55
2949	NYSE	SAM	Thu, Aug 9, 2007	45.65	46.14	43.57	43.86
2948	NYSE	SAM	Wed, Aug 8, 2007	45.10	47.80	44.65	46.28
2947	NYSE	SAM	Tue, Aug 7, 2007	46.30	47.91	44.25	45.04
2946	NYSE	SAM	Mon, Aug 6, 2007	42.93	45.30	42.19	44.87
2945	NYSE	SAM	Fri, Aug 3, 2007	42.90	43.15	42.10	42.89
2944	NYSE	SAM	Thu, Aug 2, 2007	41.23	43.37	41.23	43.32
2943	NYSE	SAM	Wed, Aug 1, 2007	40.60	41.33	40.46	41.06
2942	NYSE	SAM	Tue, Jul 31, 2007	40.83	41.16	40.30	40.76
2941	NYSE	SAM	Mon, Jul 30, 2007	40.21	40.82	39.43	40.58
2940	NYSE	SAM	Fri, Jul 27, 2007	40.70	40.82	40.11	40.21
2939	NYSE	SAM	Thu, Jul 26, 2007	40.45	41.14	40.25	40.90
2938	NYSE	SAM	Wed, Jul 25, 2007	41.08	41.48	40.41	40.95
2937	NYSE	SAM	Tue, Jul 24, 2007	40.30	41.05	40.11	40.70
2936	NYSE	SAM	Mon, Jul 23, 2007	40.25	41.60	40.04	40.90
2935	NYSE	SAM	Fri, Jul 20, 2007	39.81	40.63	39.30	40.21
2934	NYSE	SAM	Thu, Jul 19, 2007	40.35	40.69	39.20	39.90
2933	NYSE	SAM	Wed, Jul 18, 2007	42.36	42.41	38.86	39.95
2932	NYSE	SAM	Tue, Jul 17, 2007	42.50	43.44	42.43	42.43
2931	NYSE	SAM	Mon, Jul 16, 2007	42.60	43.00	42.13	42.63
2930	NYSE	SAM	Fri, Jul 13, 2007	42.35	43.00	42.11	42.64
2929	NYSE	SAM	Thu, Jul 12, 2007	42.00	42.45	41.73	42.04
2928	NYSE	SAM	Wed, Jul 11, 2007	41.30	41.65	40.99	41.56
2927	NYSE	SAM	Tue, Jul 10, 2007	42.25	42.25	41.07	41.25
2926	NYSE	SAM	Mon, Jul 9, 2007	43.00	43.00	41.95	42.28
2925	NYSE	SAM	Fri, Jul 6, 2007	42.20	42.57	41.31	42.35
2924	NYSE	SAM	Thu, Jul 5, 2007	40.35	41.98	40.31	41.89
2923	NYSE	SAM	Tue, Jul 3, 2007	40.20	40.40	39.78	40.18
2922	NYSE	SAM	Mon, Jul 2, 2007	41.05	41.11	39.98	40.08
2921	NYSE	SAM	Fri, Jun 29, 2007	39.20	39.42	38.51	39.35
2920	NYSE	SAM	Thu, Jun 28, 2007	39.04	39.19	38.59	39.00
2919	NYSE	SAM	Wed, Jun 27, 2007	38.25	39.08	38.15	38.88
2918	NYSE	SAM	Tue, Jun 26, 2007	38.90	39.22	38.28	38.53
2917	NYSE	SAM	Mon, Jun 25, 2007	39.01	39.89	38.09	38.83
2916	NYSE	SAM	Fri, Jun 22, 2007	39.25	39.47	39.01	39.26
2915	NYSE	SAM	Thu, Jun 21, 2007	39.71	40.20	39.37	39.84
2914	NYSE	SAM	Wed, Jun 20, 2007	40.90	41.09	39.67	39.75
2913	NYSE	SAM	Tue, Jun 19, 2007	40.10	41.33	40.08	40.71
2912	NYSE	SAM	Mon, Jun 18, 2007	40.44	40.73	39.61	40.21
2911	NYSE	SAM	Fri, Jun 15, 2007	40.50	40.71	40.08	40.41
2910	NYSE	SAM	Thu, Jun 14, 2007	39.38	40.24	39.38	39.88
2909	NYSE	SAM	Wed, Jun 13, 2007	38.72	39.48	38.68	39.38
2908	NYSE	SAM	Tue, Jun 12, 2007	39.00	39.18	38.45	38.67
2907	NYSE	SAM	Mon, Jun 11, 2007	38.70	39.19	38.56	39.09
2906	NYSE	SAM	Fri, Jun 8, 2007	37.78	38.54	37.17	38.50
2905	NYSE	SAM	Thu, Jun 7, 2007	38.40	38.57	37.51	37.78
2904	NYSE	SAM	Wed, Jun 6, 2007	38.00	38.46	37.63	38.40
2903	NYSE	SAM	Tue, Jun 5, 2007	38.55	38.65	37.75	38.30
2902	NYSE	SAM	Mon, Jun 4, 2007	38.70	38.92	38.53	38.75
2901	NYSE	SAM	Fri, Jun 1, 2007	38.50	38.99	38.29	38.83
2900	NYSE	SAM	Thu, May 31, 2007	38.46	38.97	38.14	38.30
2899	NYSE	SAM	Wed, May 30, 2007	39.72	39.72	38.28	38.31
2898	NYSE	SAM	Tue, May 29, 2007	38.50	39.99	38.42	39.72
2897	NYSE	SAM	Fri, May 25, 2007	38.37	38.66	37.90	38.30
2896	NYSE	SAM	Thu, May 24, 2007	38.40	38.48	38.02	38.29
2895	NYSE	SAM	Wed, May 23, 2007	38.24	38.50	37.96	38.30
2894	NYSE	SAM	Tue, May 22, 2007	37.05	38.35	36.99	38.02
2893	NYSE	SAM	Mon, May 21, 2007	35.74	36.99	35.43	36.71
2892	NYSE	SAM	Fri, May 18, 2007	35.27	35.63	35.15	35.57
2891	NYSE	SAM	Thu, May 17, 2007	35.65	35.65	35.15	35.26
2890	NYSE	SAM	Wed, May 16, 2007	35.32	35.62	35.01	35.62
2889	NYSE	SAM	Tue, May 15, 2007	35.37	35.46	34.77	35.14
2888	NYSE	SAM	Mon, May 14, 2007	35.50	35.50	35.23	35.28
2887	NYSE	SAM	Fri, May 11, 2007	35.25	35.89	35.13	35.46
2886	NYSE	SAM	Thu, May 10, 2007	35.17	35.96	34.60	35.13
2885	NYSE	SAM	Wed, May 9, 2007	34.75	35.40	34.16	35.26
2884	NYSE	SAM	Tue, May 8, 2007	33.65	35.41	33.45	34.75
2883	NYSE	SAM	Mon, May 7, 2007	33.93	34.00	33.39	33.59
2882	NYSE	SAM	Fri, May 4, 2007	33.70	33.93	33.67	33.93
2881	NYSE	SAM	Thu, May 3, 2007	33.09	33.64	32.66	33.56
2880	NYSE	SAM	Wed, May 2, 2007	33.57	33.57	32.67	33.07
2879	NYSE	SAM	Tue, May 1, 2007	32.26	33.68	32.26	33.56
2878	NYSE	SAM	Mon, Apr 30, 2007	33.43	33.43	32.07	32.21
2877	NYSE	SAM	Fri, Apr 27, 2007	33.25	33.42	32.63	33.33
2876	NYSE	SAM	Thu, Apr 26, 2007	34.24	34.24	33.16	33.34
2875	NYSE	SAM	Wed, Apr 25, 2007	34.50	34.50	33.85	34.26
2874	NYSE	SAM	Tue, Apr 24, 2007	34.30	34.58	34.06	34.47
2873	NYSE	SAM	Mon, Apr 23, 2007	34.00	34.32	33.90	34.24
2872	NYSE	SAM	Fri, Apr 20, 2007	34.30	34.38	33.90	34.05
2871	NYSE	SAM	Thu, Apr 19, 2007	33.60	34.27	33.49	34.05
2870	NYSE	SAM	Wed, Apr 18, 2007	33.60	34.04	33.44	33.88
2869	NYSE	SAM	Tue, Apr 17, 2007	34.55	34.60	33.71	33.75
2868	NYSE	SAM	Mon, Apr 16, 2007	34.10	34.50	34.01	34.48
2867	NYSE	SAM	Fri, Apr 13, 2007	33.26	34.08	33.14	34.08
2866	NYSE	SAM	Thu, Apr 12, 2007	33.50	33.76	33.05	33.27
2865	NYSE	SAM	Wed, Apr 11, 2007	33.98	34.17	33.18	33.60
2864	NYSE	SAM	Tue, Apr 10, 2007	33.15	34.23	33.15	33.86
2863	NYSE	SAM	Mon, Apr 9, 2007	34.05	34.23	33.20	33.20
2862	NYSE	SAM	Thu, Apr 5, 2007	34.50	34.56	33.77	33.95
2861	NYSE	SAM	Wed, Apr 4, 2007	33.76	34.53	33.61	34.44
2860	NYSE	SAM	Tue, Apr 3, 2007	33.20	34.08	33.20	33.60
2859	NYSE	SAM	Mon, Apr 2, 2007	33.27	33.45	33.08	33.08
2858	NYSE	SAM	Fri, Mar 30, 2007	33.63	33.63	32.78	33.35
2857	NYSE	SAM	Thu, Mar 29, 2007	33.49	33.65	33.17	33.54
2856	NYSE	SAM	Wed, Mar 28, 2007	33.95	34.32	33.10	33.29
2855	NYSE	SAM	Tue, Mar 27, 2007	33.83	34.10	33.76	34.10
2854	NYSE	SAM	Mon, Mar 26, 2007	34.00	34.41	33.61	34.00
2853	NYSE	SAM	Fri, Mar 23, 2007	34.50	34.50	33.93	33.98
2852	NYSE	SAM	Thu, Mar 22, 2007	34.56	34.70	34.35	34.42
2851	NYSE	SAM	Wed, Mar 21, 2007	34.43	34.61	34.20	34.56
2850	NYSE	SAM	Tue, Mar 20, 2007	34.20	34.53	34.15	34.43
2849	NYSE	SAM	Mon, Mar 19, 2007	33.51	34.23	33.51	34.11
2848	NYSE	SAM	Fri, Mar 16, 2007	34.61	34.61	33.29	33.40
2847	NYSE	SAM	Thu, Mar 15, 2007	33.97	34.70	33.90	34.60
2846	NYSE	SAM	Wed, Mar 14, 2007	33.26	34.10	33.06	33.90
2845	NYSE	SAM	Tue, Mar 13, 2007	33.75	33.75	32.90	33.26
2844	NYSE	SAM	Mon, Mar 12, 2007	33.05	33.80	33.03	33.60
2843	NYSE	SAM	Fri, Mar 9, 2007	32.50	33.19	32.50	33.12
2842	NYSE	SAM	Thu, Mar 8, 2007	32.40	32.87	31.93	32.28
2841	NYSE	SAM	Wed, Mar 7, 2007	33.10	33.13	32.18	32.24
2840	NYSE	SAM	Tue, Mar 6, 2007	31.05	33.00	31.05	32.93
2839	NYSE	SAM	Mon, Mar 5, 2007	31.10	31.25	30.80	30.85
2838	NYSE	SAM	Fri, Mar 2, 2007	32.08	32.09	31.44	31.46
2837	NYSE	SAM	Thu, Mar 1, 2007	32.50	32.56	31.49	32.25
2836	NYSE	SAM	Wed, Feb 28, 2007	32.40	33.11	31.00	32.79
2835	NYSE	SAM	Tue, Feb 27, 2007	32.80	32.91	32.30	32.39
2834	NYSE	SAM	Mon, Feb 26, 2007	33.03	33.34	32.45	33.03
2833	NYSE	SAM	Fri, Feb 23, 2007	33.74	33.74	32.48	32.70
2832	NYSE	SAM	Thu, Feb 22, 2007	33.93	33.98	33.65	33.75
2831	NYSE	SAM	Wed, Feb 21, 2007	34.54	34.54	33.50	33.93
2830	NYSE	SAM	Tue, Feb 20, 2007	34.70	34.74	34.10	34.62
2829	NYSE	SAM	Fri, Feb 16, 2007	34.97	35.12	34.65	34.72
2828	NYSE	SAM	Thu, Feb 15, 2007	34.61	35.17	34.51	34.97
2827	NYSE	SAM	Wed, Feb 14, 2007	34.39	34.85	34.35	34.37
2826	NYSE	SAM	Tue, Feb 13, 2007	34.53	34.73	34.42	34.47
2825	NYSE	SAM	Mon, Feb 12, 2007	34.53	34.87	34.43	34.53
2824	NYSE	SAM	Fri, Feb 9, 2007	34.61	34.96	34.20	34.55
2823	NYSE	SAM	Thu, Feb 8, 2007	34.97	34.99	34.50	34.61
2822	NYSE	SAM	Wed, Feb 7, 2007	35.52	35.52	34.68	34.95
2821	NYSE	SAM	Tue, Feb 6, 2007	34.45	35.66	34.45	35.42
2820	NYSE	SAM	Mon, Feb 5, 2007	34.74	34.74	34.23	34.46
2819	NYSE	SAM	Fri, Feb 2, 2007	35.26	35.32	34.76	34.88
2818	NYSE	SAM	Thu, Feb 1, 2007	35.16	35.20	34.61	35.01
2817	NYSE	SAM	Wed, Jan 31, 2007	35.00	35.36	34.64	35.15
2816	NYSE	SAM	Tue, Jan 30, 2007	35.04	35.11	34.84	34.98
2815	NYSE	SAM	Mon, Jan 29, 2007	34.68	35.28	34.68	34.97
2814	NYSE	SAM	Fri, Jan 26, 2007	34.55	35.29	34.55	34.70
2813	NYSE	SAM	Thu, Jan 25, 2007	35.25	35.25	34.45	34.59
2812	NYSE	SAM	Wed, Jan 24, 2007	35.06	35.22	35.00	35.20
2811	NYSE	SAM	Tue, Jan 23, 2007	34.51	35.02	34.51	34.93
2810	NYSE	SAM	Mon, Jan 22, 2007	34.79	34.94	34.32	34.51
2809	NYSE	SAM	Fri, Jan 19, 2007	34.67	34.94	34.60	34.89
2808	NYSE	SAM	Thu, Jan 18, 2007	34.64	34.89	34.53	34.66
2807	NYSE	SAM	Wed, Jan 17, 2007	34.10	34.80	34.10	34.79
2806	NYSE	SAM	Tue, Jan 16, 2007	35.05	35.12	33.93	34.10
2805	NYSE	SAM	Fri, Jan 12, 2007	35.15	35.15	34.50	34.95
2804	NYSE	SAM	Thu, Jan 11, 2007	35.44	35.55	34.90	35.19
2803	NYSE	SAM	Wed, Jan 10, 2007	35.29	35.32	35.05	35.32
2802	NYSE	SAM	Tue, Jan 9, 2007	35.52	35.52	34.90	35.29
2801	NYSE	SAM	Mon, Jan 8, 2007	35.59	35.74	34.28	35.45
2800	NYSE	SAM	Fri, Jan 5, 2007	35.04	35.93	35.04	35.51
2799	NYSE	SAM	Thu, Jan 4, 2007	36.06	36.23	35.65	35.94
2798	NYSE	SAM	Wed, Jan 3, 2007	35.93	36.16	35.75	36.16
2797	NYSE	SAM	Fri, Dec 29, 2006	36.90	36.98	35.98	35.98
2796	NYSE	SAM	Thu, Dec 28, 2006	36.90	37.04	36.81	36.81
2795	NYSE	SAM	Wed, Dec 27, 2006	37.03	37.27	36.93	37.00
2794	NYSE	SAM	Tue, Dec 26, 2006	36.06	36.98	36.06	36.84
2793	NYSE	SAM	Fri, Dec 22, 2006	36.39	36.48	35.75	35.87
2792	NYSE	SAM	Thu, Dec 21, 2006	35.90	36.35	35.90	36.28
2791	NYSE	SAM	Wed, Dec 20, 2006	35.50	36.06	35.50	35.95
2790	NYSE	SAM	Tue, Dec 19, 2006	35.10	35.81	34.89	35.50
2789	NYSE	SAM	Mon, Dec 18, 2006	36.04	36.05	35.22	35.30
2788	NYSE	SAM	Fri, Dec 15, 2006	36.87	36.95	35.92	36.06
2787	NYSE	SAM	Thu, Dec 14, 2006	36.98	37.15	36.88	36.97
2786	NYSE	SAM	Wed, Dec 13, 2006	37.20	37.36	36.81	36.91
2785	NYSE	SAM	Tue, Dec 12, 2006	37.28	37.36	37.00	37.20
2784	NYSE	SAM	Mon, Dec 11, 2006	37.30	37.50	37.29	37.40
2783	NYSE	SAM	Fri, Dec 8, 2006	36.50	37.23	36.20	37.05
2782	NYSE	SAM	Thu, Dec 7, 2006	37.20	37.30	36.70	36.70
2781	NYSE	SAM	Wed, Dec 6, 2006	36.26	37.21	36.26	37.15
2780	NYSE	SAM	Tue, Dec 5, 2006	36.68	36.80	36.17	36.20
2779	NYSE	SAM	Mon, Dec 4, 2006	36.16	36.82	35.94	36.58
2778	NYSE	SAM	Fri, Dec 1, 2006	36.00	36.20	35.54	36.00
2777	NYSE	SAM	Thu, Nov 30, 2006	35.92	36.42	35.80	36.06
2776	NYSE	SAM	Wed, Nov 29, 2006	35.65	36.31	35.50	35.92
2775	NYSE	SAM	Tue, Nov 28, 2006	35.92	35.99	35.39	35.47
2774	NYSE	SAM	Mon, Nov 27, 2006	35.82	35.99	35.40	35.82
2773	NYSE	SAM	Fri, Nov 24, 2006	35.60	36.01	35.55	35.90
2772	NYSE	SAM	Wed, Nov 22, 2006	35.60	35.99	35.56	35.82
2771	NYSE	SAM	Tue, Nov 21, 2006	35.55	35.84	35.28	35.55
2770	NYSE	SAM	Mon, Nov 20, 2006	35.14	35.84	35.03	35.55
2769	NYSE	SAM	Fri, Nov 17, 2006	35.45	35.45	35.06	35.09
2768	NYSE	SAM	Thu, Nov 16, 2006	35.79	35.79	35.35	35.45
2767	NYSE	SAM	Wed, Nov 15, 2006	35.29	36.00	35.29	35.72
2766	NYSE	SAM	Tue, Nov 14, 2006	34.98	35.30	34.79	35.30
2765	NYSE	SAM	Mon, Nov 13, 2006	35.00	35.00	34.80	34.86
2764	NYSE	SAM	Fri, Nov 10, 2006	34.95	35.00	34.91	35.00
2763	NYSE	SAM	Thu, Nov 9, 2006	35.00	35.04	34.46	34.94
2762	NYSE	SAM	Wed, Nov 8, 2006	35.21	35.21	34.55	35.00
2761	NYSE	SAM	Tue, Nov 7, 2006	36.77	37.50	35.10	35.22
2760	NYSE	SAM	Mon, Nov 6, 2006	36.75	37.26	36.49	36.77
2759	NYSE	SAM	Fri, Nov 3, 2006	35.50	36.55	35.03	36.55
2758	NYSE	SAM	Thu, Nov 2, 2006	35.42	35.54	35.25	35.54
2757	NYSE	SAM	Wed, Nov 1, 2006	36.45	36.46	35.30	35.57
2756	NYSE	SAM	Tue, Oct 31, 2006	36.42	36.80	36.20	36.50
2755	NYSE	SAM	Mon, Oct 30, 2006	36.41	36.45	36.16	36.32
2754	NYSE	SAM	Fri, Oct 27, 2006	36.28	36.50	36.25	36.41
2753	NYSE	SAM	Thu, Oct 26, 2006	36.31	36.44	35.95	36.25
2752	NYSE	SAM	Wed, Oct 25, 2006	36.67	36.95	36.00	36.24
2751	NYSE	SAM	Tue, Oct 24, 2006	37.00	37.01	36.61	36.77
2750	NYSE	SAM	Mon, Oct 23, 2006	36.34	37.29	36.20	37.20
2749	NYSE	SAM	Fri, Oct 20, 2006	35.89	36.33	35.36	36.28
2748	NYSE	SAM	Thu, Oct 19, 2006	35.33	36.00	35.33	35.79
2747	NYSE	SAM	Wed, Oct 18, 2006	35.83	36.10	35.29	35.58
2746	NYSE	SAM	Tue, Oct 17, 2006	35.00	35.75	34.60	35.73
2745	NYSE	SAM	Mon, Oct 16, 2006	35.06	35.23	34.65	35.06
2744	NYSE	SAM	Fri, Oct 13, 2006	34.65	34.99	34.47	34.93
2743	NYSE	SAM	Thu, Oct 12, 2006	33.46	34.60	33.15	34.58
2742	NYSE	SAM	Wed, Oct 11, 2006	32.99	33.33	32.81	33.21
2741	NYSE	SAM	Tue, Oct 10, 2006	33.00	33.12	32.74	32.99
2740	NYSE	SAM	Mon, Oct 9, 2006	33.30	33.30	32.62	33.11
2739	NYSE	SAM	Fri, Oct 6, 2006	33.22	33.40	32.56	33.24
2738	NYSE	SAM	Thu, Oct 5, 2006	33.10	33.70	32.90	33.42
2737	NYSE	SAM	Wed, Oct 4, 2006	32.12	33.18	32.04	33.18
2736	NYSE	SAM	Tue, Oct 3, 2006	31.29	32.30	31.28	32.18
2735	NYSE	SAM	Mon, Oct 2, 2006	32.10	32.11	30.80	31.29
2734	NYSE	SAM	Fri, Sep 29, 2006	33.60	33.75	32.85	32.85
2733	NYSE	SAM	Thu, Sep 28, 2006	33.52	33.69	32.88	33.50
2732	NYSE	SAM	Wed, Sep 27, 2006	32.25	33.56	32.15	33.40
2731	NYSE	SAM	Tue, Sep 26, 2006	33.70	33.70	32.15	32.43
2730	NYSE	SAM	Mon, Sep 25, 2006	33.41	33.80	33.22	33.61
2729	NYSE	SAM	Fri, Sep 22, 2006	33.60	33.60	33.12	33.42
2728	NYSE	SAM	Thu, Sep 21, 2006	33.65	33.85	33.47	33.73
2727	NYSE	SAM	Wed, Sep 20, 2006	33.70	33.85	33.15	33.61
2726	NYSE	SAM	Tue, Sep 19, 2006	33.34	33.74	33.06	33.60
2725	NYSE	SAM	Mon, Sep 18, 2006	33.48	33.59	33.25	33.43
2724	NYSE	SAM	Fri, Sep 15, 2006	33.77	33.99	33.33	33.48
2723	NYSE	SAM	Thu, Sep 14, 2006	33.71	33.88	33.38	33.65
2722	NYSE	SAM	Wed, Sep 13, 2006	33.00	33.88	33.00	33.70
2721	NYSE	SAM	Tue, Sep 12, 2006	32.00	33.15	31.92	33.13
2720	NYSE	SAM	Mon, Sep 11, 2006	32.00	32.35	31.90	32.08
2719	NYSE	SAM	Fri, Sep 8, 2006	32.39	32.46	32.15	32.15
2718	NYSE	SAM	Thu, Sep 7, 2006	32.42	32.58	32.03	32.40
2717	NYSE	SAM	Wed, Sep 6, 2006	32.47	32.82	32.38	32.51
2716	NYSE	SAM	Tue, Sep 5, 2006	31.94	32.70	31.94	32.54
2715	NYSE	SAM	Fri, Sep 1, 2006	32.22	32.46	31.54	31.76
2714	NYSE	SAM	Thu, Aug 31, 2006	32.12	32.74	32.05	32.12
2713	NYSE	SAM	Wed, Aug 30, 2006	31.20	32.43	31.20	32.12
2712	NYSE	SAM	Tue, Aug 29, 2006	32.01	32.01	30.56	31.07
2711	NYSE	SAM	Mon, Aug 28, 2006	32.15	32.95	32.05	32.86
2710	NYSE	SAM	Fri, Aug 25, 2006	32.33	32.88	31.72	31.99
2709	NYSE	SAM	Thu, Aug 24, 2006	32.35	32.55	31.72	32.38
2708	NYSE	SAM	Wed, Aug 23, 2006	32.10	32.26	31.92	32.16
2707	NYSE	SAM	Tue, Aug 22, 2006	32.06	32.47	31.94	32.06
2706	NYSE	SAM	Mon, Aug 21, 2006	31.78	32.18	31.68	32.08
2705	NYSE	SAM	Fri, Aug 18, 2006	32.04	32.10	31.68	31.78
2704	NYSE	SAM	Thu, Aug 17, 2006	32.84	32.85	32.01	32.04
2703	NYSE	SAM	Wed, Aug 16, 2006	32.26	33.49	32.26	32.84
2702	NYSE	SAM	Tue, Aug 15, 2006	31.64	32.20	31.63	32.01
2701	NYSE	SAM	Mon, Aug 14, 2006	31.25	32.40	31.22	31.39
2700	NYSE	SAM	Fri, Aug 11, 2006	31.71	31.88	31.08	31.22
2699	NYSE	SAM	Thu, Aug 10, 2006	32.16	32.75	31.50	31.72
2698	NYSE	SAM	Wed, Aug 9, 2006	29.95	32.21	29.17	31.91
2697	NYSE	SAM	Tue, Aug 8, 2006	29.30	29.65	28.05	29.00
2696	NYSE	SAM	Mon, Aug 7, 2006	29.45	29.61	29.01	29.30
2695	NYSE	SAM	Fri, Aug 4, 2006	29.94	29.98	29.40	29.58
2694	NYSE	SAM	Thu, Aug 3, 2006	29.30	30.00	29.18	29.74
2693	NYSE	SAM	Wed, Aug 2, 2006	29.20	29.54	29.00	29.52
2692	NYSE	SAM	Tue, Aug 1, 2006	29.46	29.46	29.00	29.04
2691	NYSE	SAM	Mon, Jul 31, 2006	28.73	29.50	28.73	29.45
2690	NYSE	SAM	Fri, Jul 28, 2006	28.50	29.17	28.50	28.93
2689	NYSE	SAM	Thu, Jul 27, 2006	29.15	29.52	28.40	28.40
2688	NYSE	SAM	Wed, Jul 26, 2006	28.63	29.30	28.42	29.15
2687	NYSE	SAM	Tue, Jul 25, 2006	28.45	28.80	28.20	28.68
2686	NYSE	SAM	Mon, Jul 24, 2006	28.45	28.60	28.32	28.47
2685	NYSE	SAM	Fri, Jul 21, 2006	28.36	28.55	28.00	28.37
2684	NYSE	SAM	Thu, Jul 20, 2006	28.45	28.73	28.30	28.36
2683	NYSE	SAM	Wed, Jul 19, 2006	28.50	28.60	28.39	28.45
2682	NYSE	SAM	Tue, Jul 18, 2006	28.47	28.51	28.15	28.49
2681	NYSE	SAM	Mon, Jul 17, 2006	28.55	28.63	28.40	28.45
2680	NYSE	SAM	Fri, Jul 14, 2006	28.89	29.06	28.27	28.57
2679	NYSE	SAM	Thu, Jul 13, 2006	29.22	29.40	28.40	28.79
2678	NYSE	SAM	Wed, Jul 12, 2006	29.97	29.97	29.25	29.32
2677	NYSE	SAM	Tue, Jul 11, 2006	29.28	29.99	29.28	29.93
2676	NYSE	SAM	Mon, Jul 10, 2006	29.47	29.85	29.00	29.27
2675	NYSE	SAM	Fri, Jul 7, 2006	28.98	29.60	28.95	29.37
2674	NYSE	SAM	Thu, Jul 6, 2006	29.07	29.55	28.86	29.05
2673	NYSE	SAM	Wed, Jul 5, 2006	28.84	29.38	28.82	29.13
2672	NYSE	SAM	Mon, Jul 3, 2006	29.46	29.50	28.93	28.98
2671	NYSE	SAM	Fri, Jun 30, 2006	29.43	29.45	28.75	29.29
2670	NYSE	SAM	Thu, Jun 29, 2006	28.09	29.44	28.09	29.44
2669	NYSE	SAM	Wed, Jun 28, 2006	27.95	28.10	27.80	27.99
2668	NYSE	SAM	Tue, Jun 27, 2006	28.00	28.47	27.90	27.92
2667	NYSE	SAM	Mon, Jun 26, 2006	28.03	28.20	27.83	28.03
2666	NYSE	SAM	Fri, Jun 23, 2006	27.95	28.43	27.75	28.03
2665	NYSE	SAM	Thu, Jun 22, 2006	27.38	27.98	26.94	27.97
2664	NYSE	SAM	Wed, Jun 21, 2006	27.33	27.65	27.16	27.38
2663	NYSE	SAM	Tue, Jun 20, 2006	26.75	27.35	26.75	27.33
2662	NYSE	SAM	Mon, Jun 19, 2006	27.21	27.46	26.51	26.94
2661	NYSE	SAM	Fri, Jun 16, 2006	27.30	27.50	27.05	27.21
2660	NYSE	SAM	Thu, Jun 15, 2006	26.90	27.47	26.90	27.30
2659	NYSE	SAM	Wed, Jun 14, 2006	26.48	26.88	26.40	26.80
2658	NYSE	SAM	Tue, Jun 13, 2006	26.53	26.97	26.30	26.48
2657	NYSE	SAM	Mon, Jun 12, 2006	26.90	26.97	26.50	26.63
2656	NYSE	SAM	Fri, Jun 9, 2006	26.95	27.10	26.77	26.83
2655	NYSE	SAM	Thu, Jun 8, 2006	26.98	27.19	26.60	27.05
2654	NYSE	SAM	Wed, Jun 7, 2006	26.30	27.30	26.06	26.93
2653	NYSE	SAM	Tue, Jun 6, 2006	26.62	26.94	26.43	26.55
2652	NYSE	SAM	Mon, Jun 5, 2006	26.80	26.99	26.60	26.62
2651	NYSE	SAM	Fri, Jun 2, 2006	27.36	27.36	26.72	26.89
2650	NYSE	SAM	Thu, Jun 1, 2006	26.95	27.40	26.95	27.36
2649	NYSE	SAM	Wed, May 31, 2006	26.61	27.15	26.55	27.03
2648	NYSE	SAM	Tue, May 30, 2006	27.08	27.26	26.51	26.61
2647	NYSE	SAM	Fri, May 26, 2006	27.24	27.40	27.10	27.17
2646	NYSE	SAM	Thu, May 25, 2006	26.50	27.25	26.46	27.24
2645	NYSE	SAM	Wed, May 24, 2006	25.91	26.45	25.91	26.38
2644	NYSE	SAM	Tue, May 23, 2006	26.75	26.93	25.92	25.99
2643	NYSE	SAM	Mon, May 22, 2006	26.95	26.95	26.51	26.61
2642	NYSE	SAM	Fri, May 19, 2006	26.72	27.21	26.35	26.95
2641	NYSE	SAM	Thu, May 18, 2006	26.21	26.97	25.95	26.72
2640	NYSE	SAM	Wed, May 17, 2006	25.78	26.38	25.78	26.21
2639	NYSE	SAM	Tue, May 16, 2006	25.58	26.09	25.55	25.83
2638	NYSE	SAM	Mon, May 15, 2006	26.01	26.15	25.55	25.68
2637	NYSE	SAM	Fri, May 12, 2006	26.11	27.04	25.98	26.02
2636	NYSE	SAM	Thu, May 11, 2006	26.44	26.44	25.70	25.86
2635	NYSE	SAM	Wed, May 10, 2006	27.40	27.52	25.76	26.43
2634	NYSE	SAM	Tue, May 9, 2006	26.92	27.61	26.92	27.50
2633	NYSE	SAM	Mon, May 8, 2006	27.20	27.20	26.83	26.99
2632	NYSE	SAM	Fri, May 5, 2006	27.40	27.50	27.33	27.33
2631	NYSE	SAM	Thu, May 4, 2006	27.38	27.45	27.28	27.40
2630	NYSE	SAM	Wed, May 3, 2006	27.17	27.38	27.17	27.31
2629	NYSE	SAM	Tue, May 2, 2006	27.05	27.21	26.73	27.15
2628	NYSE	SAM	Mon, May 1, 2006	27.05	27.34	26.75	26.92
2627	NYSE	SAM	Fri, Apr 28, 2006	26.94	27.30	26.78	26.98
2626	NYSE	SAM	Thu, Apr 27, 2006	27.20	27.68	27.00	27.00
2625	NYSE	SAM	Wed, Apr 26, 2006	27.24	27.49	27.20	27.30
2624	NYSE	SAM	Tue, Apr 25, 2006	27.41	27.49	26.95	27.24
2623	NYSE	SAM	Mon, Apr 24, 2006	27.18	27.49	27.05	27.41
2622	NYSE	SAM	Fri, Apr 21, 2006	27.40	27.43	26.79	27.08
2621	NYSE	SAM	Thu, Apr 20, 2006	27.20	27.77	27.20	27.25
2620	NYSE	SAM	Wed, Apr 19, 2006	27.24	27.38	27.11	27.30
2619	NYSE	SAM	Tue, Apr 18, 2006	26.18	27.26	26.18	27.14
2618	NYSE	SAM	Mon, Apr 17, 2006	26.04	26.25	26.00	26.08
2617	NYSE	SAM	Thu, Apr 13, 2006	26.40	26.70	25.92	26.11
2616	NYSE	SAM	Wed, Apr 12, 2006	26.30	26.70	26.30	26.53
2615	NYSE	SAM	Tue, Apr 11, 2006	26.60	26.63	26.10	26.18
2614	NYSE	SAM	Mon, Apr 10, 2006	27.20	27.30	26.58	26.64
2613	NYSE	SAM	Fri, Apr 7, 2006	27.35	27.47	27.00	27.20
2612	NYSE	SAM	Thu, Apr 6, 2006	27.48	27.50	27.18	27.21
2611	NYSE	SAM	Wed, Apr 5, 2006	26.98	27.49	26.95	27.48
2610	NYSE	SAM	Tue, Apr 4, 2006	26.20	26.98	26.20	26.92
2609	NYSE	SAM	Mon, Apr 3, 2006	26.11	26.59	26.01	26.24
2608	NYSE	SAM	Fri, Mar 31, 2006	26.03	26.38	26.00	26.01
2607	NYSE	SAM	Thu, Mar 30, 2006	26.00	26.29	25.97	25.98
2606	NYSE	SAM	Wed, Mar 29, 2006	25.07	26.50	25.07	26.06
2605	NYSE	SAM	Tue, Mar 28, 2006	26.50	26.98	26.00	26.01
2604	NYSE	SAM	Mon, Mar 27, 2006	27.30	27.30	26.45	26.51
2603	NYSE	SAM	Fri, Mar 24, 2006	27.28	27.50	27.01	27.44
2602	NYSE	SAM	Thu, Mar 23, 2006	27.08	27.33	26.83	27.33
2601	NYSE	SAM	Wed, Mar 22, 2006	26.84	27.09	26.50	27.01
2600	NYSE	SAM	Tue, Mar 21, 2006	26.70	26.98	26.55	26.80
2599	NYSE	SAM	Mon, Mar 20, 2006	26.87	26.88	26.50	26.74
2598	NYSE	SAM	Fri, Mar 17, 2006	26.74	26.98	26.37	26.85
2597	NYSE	SAM	Thu, Mar 16, 2006	27.13	27.14	26.60	26.74
2596	NYSE	SAM	Wed, Mar 15, 2006	27.20	27.33	27.01	27.20
2595	NYSE	SAM	Tue, Mar 14, 2006	27.08	27.46	26.92	27.30
2594	NYSE	SAM	Mon, Mar 13, 2006	27.05	27.08	26.70	27.01
2593	NYSE	SAM	Fri, Mar 10, 2006	27.00	27.09	26.90	27.00
2592	NYSE	SAM	Thu, Mar 9, 2006	26.87	27.13	26.70	27.00
2591	NYSE	SAM	Wed, Mar 8, 2006	26.15	27.16	26.05	26.90
2590	NYSE	SAM	Tue, Mar 7, 2006	25.75	26.73	25.66	26.28
2589	NYSE	SAM	Mon, Mar 6, 2006	26.80	26.80	25.75	25.75
2588	NYSE	SAM	Fri, Mar 3, 2006	26.70	26.95	26.35	26.70
2587	NYSE	SAM	Thu, Mar 2, 2006	26.90	27.00	26.72	26.75
2586	NYSE	SAM	Wed, Mar 1, 2006	26.60	26.80	26.34	26.80
2585	NYSE	SAM	Tue, Feb 28, 2006	26.35	26.74	26.25	26.73
2584	NYSE	SAM	Mon, Feb 27, 2006	25.51	26.45	25.51	26.35
2583	NYSE	SAM	Fri, Feb 24, 2006	25.45	25.59	25.40	25.50
2582	NYSE	SAM	Thu, Feb 23, 2006	25.70	25.70	25.40	25.50
2581	NYSE	SAM	Wed, Feb 22, 2006	26.05	26.05	25.68	25.70
2580	NYSE	SAM	Tue, Feb 21, 2006	26.01	26.40	25.85	26.05
2579	NYSE	SAM	Fri, Feb 17, 2006	26.45	26.45	25.65	26.00
2578	NYSE	SAM	Thu, Feb 16, 2006	26.35	26.65	26.20	26.45
2577	NYSE	SAM	Wed, Feb 15, 2006	25.95	26.29	25.85	26.29
2576	NYSE	SAM	Tue, Feb 14, 2006	25.42	25.90	25.42	25.89
2575	NYSE	SAM	Mon, Feb 13, 2006	25.62	25.62	25.40	25.46
2574	NYSE	SAM	Fri, Feb 10, 2006	25.55	25.65	25.50	25.62
2573	NYSE	SAM	Thu, Feb 9, 2006	25.65	25.80	25.55	25.55
2572	NYSE	SAM	Wed, Feb 8, 2006	25.60	25.75	25.57	25.75
2571	NYSE	SAM	Tue, Feb 7, 2006	25.30	25.64	25.30	25.51
2570	NYSE	SAM	Mon, Feb 6, 2006	25.13	25.23	24.95	25.23
2569	NYSE	SAM	Fri, Feb 3, 2006	25.00	25.38	25.00	25.19
2568	NYSE	SAM	Thu, Feb 2, 2006	25.54	25.62	25.02	25.02
2567	NYSE	SAM	Wed, Feb 1, 2006	25.90	25.90	25.54	25.64
2566	NYSE	SAM	Tue, Jan 31, 2006	25.88	26.14	25.81	25.90
2565	NYSE	SAM	Mon, Jan 30, 2006	26.20	26.34	25.83	25.95
2564	NYSE	SAM	Fri, Jan 27, 2006	26.17	26.65	26.17	26.30
2563	NYSE	SAM	Thu, Jan 26, 2006	26.00	26.36	25.97	26.27
2562	NYSE	SAM	Wed, Jan 25, 2006	26.10	26.19	25.93	25.96
2561	NYSE	SAM	Tue, Jan 24, 2006	26.15	26.37	26.05	26.13
2560	NYSE	SAM	Mon, Jan 23, 2006	26.07	26.40	26.05	26.15
2559	NYSE	SAM	Fri, Jan 20, 2006	26.40	26.46	25.91	26.11
2558	NYSE	SAM	Thu, Jan 19, 2006	25.92	26.26	25.91	26.19
2557	NYSE	SAM	Wed, Jan 18, 2006	25.95	25.99	25.64	25.82
2556	NYSE	SAM	Tue, Jan 17, 2006	26.44	26.44	25.85	26.01
2555	NYSE	SAM	Fri, Jan 13, 2006	25.95	26.71	25.95	26.44
2554	NYSE	SAM	Thu, Jan 12, 2006	26.35	26.49	25.95	25.95
2553	NYSE	SAM	Wed, Jan 11, 2006	25.73	26.28	25.73	26.25
2552	NYSE	SAM	Tue, Jan 10, 2006	25.43	25.77	25.43	25.72
2551	NYSE	SAM	Mon, Jan 9, 2006	24.90	25.67	24.90	25.57
2550	NYSE	SAM	Fri, Jan 6, 2006	25.14	25.14	24.96	25.00
2549	NYSE	SAM	Thu, Jan 5, 2006	25.23	25.42	24.75	25.13
2548	NYSE	SAM	Wed, Jan 4, 2006	24.90	25.39	24.90	25.18
2547	NYSE	SAM	Tue, Jan 3, 2006	25.00	25.01	24.80	24.95
2546	NYSE	SAM	Fri, Dec 30, 2005	24.85	25.10	24.80	25.00
2545	NYSE	SAM	Thu, Dec 29, 2005	25.01	25.20	24.80	24.95
2544	NYSE	SAM	Wed, Dec 28, 2005	25.42	25.42	25.01	25.06
2543	NYSE	SAM	Tue, Dec 27, 2005	25.50	26.05	25.40	25.42
2542	NYSE	SAM	Fri, Dec 23, 2005	25.04	25.73	25.04	25.44
2541	NYSE	SAM	Thu, Dec 22, 2005	25.47	25.57	25.21	25.29
2540	NYSE	SAM	Wed, Dec 21, 2005	25.75	25.90	25.40	25.46
2539	NYSE	SAM	Tue, Dec 20, 2005	25.49	25.90	25.49	25.77
2538	NYSE	SAM	Mon, Dec 19, 2005	26.25	26.30	25.50	25.59
2537	NYSE	SAM	Fri, Dec 16, 2005	26.35	26.41	26.01	26.20
2536	NYSE	SAM	Thu, Dec 15, 2005	26.00	26.38	25.90	26.29
2535	NYSE	SAM	Wed, Dec 14, 2005	26.00	26.17	25.90	25.99
2534	NYSE	SAM	Tue, Dec 13, 2005	25.70	26.20	25.70	26.09
2533	NYSE	SAM	Mon, Dec 12, 2005	25.48	26.24	25.46	25.79
2532	NYSE	SAM	Fri, Dec 9, 2005	25.89	25.90	25.40	25.42
2531	NYSE	SAM	Thu, Dec 8, 2005	26.55	26.55	25.90	25.90
2530	NYSE	SAM	Wed, Dec 7, 2005	26.85	26.88	26.28	26.46
2529	NYSE	SAM	Tue, Dec 6, 2005	26.80	26.92	26.60	26.78
2528	NYSE	SAM	Mon, Dec 5, 2005	26.90	26.90	26.43	26.76
2527	NYSE	SAM	Fri, Dec 2, 2005	27.10	27.10	26.39	26.90
2526	NYSE	SAM	Thu, Dec 1, 2005	27.01	27.27	27.01	27.18
2525	NYSE	SAM	Wed, Nov 30, 2005	27.00	27.14	26.70	27.06
2524	NYSE	SAM	Tue, Nov 29, 2005	26.99	27.15	26.90	27.09
2523	NYSE	SAM	Mon, Nov 28, 2005	26.66	26.96	26.46	26.91
2522	NYSE	SAM	Fri, Nov 25, 2005	26.51	26.84	26.44	26.66
2521	NYSE	SAM	Wed, Nov 23, 2005	26.78	26.89	26.50	26.51
2520	NYSE	SAM	Tue, Nov 22, 2005	26.95	26.95	26.80	26.85
2519	NYSE	SAM	Mon, Nov 21, 2005	26.78	26.95	26.55	26.91
2518	NYSE	SAM	Fri, Nov 18, 2005	26.90	27.05	26.55	26.72
2517	NYSE	SAM	Thu, Nov 17, 2005	26.30	26.75	26.27	26.74
2516	NYSE	SAM	Wed, Nov 16, 2005	26.74	26.74	26.20	26.25
2515	NYSE	SAM	Tue, Nov 15, 2005	26.69	26.75	26.45	26.69
2514	NYSE	SAM	Mon, Nov 14, 2005	26.64	26.70	26.26	26.65
2513	NYSE	SAM	Fri, Nov 11, 2005	26.25	26.57	26.21	26.57
2512	NYSE	SAM	Thu, Nov 10, 2005	26.01	26.31	25.78	26.30
2511	NYSE	SAM	Wed, Nov 9, 2005	26.85	26.85	25.60	26.01
2510	NYSE	SAM	Tue, Nov 8, 2005	26.34	26.95	26.34	26.80
2509	NYSE	SAM	Mon, Nov 7, 2005	26.90	26.96	26.49	26.54
2508	NYSE	SAM	Fri, Nov 4, 2005	26.98	26.98	26.79	26.98
2507	NYSE	SAM	Thu, Nov 3, 2005	25.41	27.00	25.41	26.98
2506	NYSE	SAM	Wed, Nov 2, 2005	25.11	26.26	24.80	25.31
2505	NYSE	SAM	Tue, Nov 1, 2005	25.50	25.64	25.05	25.13
2504	NYSE	SAM	Mon, Oct 31, 2005	25.41	25.80	25.41	25.60
2503	NYSE	SAM	Fri, Oct 28, 2005	24.42	25.42	24.42	25.41
2502	NYSE	SAM	Thu, Oct 27, 2005	24.81	24.81	24.25	24.34
2501	NYSE	SAM	Wed, Oct 26, 2005	24.85	24.95	24.65	24.81
2500	NYSE	SAM	Tue, Oct 25, 2005	25.40	25.40	24.80	24.95
2499	NYSE	SAM	Mon, Oct 24, 2005	25.30	25.45	25.20	25.40
2498	NYSE	SAM	Fri, Oct 21, 2005	25.96	25.96	25.30	25.30
2497	NYSE	SAM	Thu, Oct 20, 2005	26.35	26.46	25.78	25.96
2496	NYSE	SAM	Wed, Oct 19, 2005	25.86	26.40	25.60	26.40
2495	NYSE	SAM	Tue, Oct 18, 2005	26.42	26.47	25.81	25.91
2494	NYSE	SAM	Mon, Oct 17, 2005	25.60	26.27	25.53	26.22
2493	NYSE	SAM	Fri, Oct 14, 2005	25.20	25.70	24.99	25.52
2492	NYSE	SAM	Thu, Oct 13, 2005	25.08	25.26	24.95	25.11
2491	NYSE	SAM	Wed, Oct 12, 2005	25.00	25.22	24.95	25.18
2490	NYSE	SAM	Tue, Oct 11, 2005	25.02	25.04	24.89	25.00
2489	NYSE	SAM	Mon, Oct 10, 2005	24.85	25.13	24.83	25.00
2488	NYSE	SAM	Fri, Oct 7, 2005	24.86	24.91	24.81	24.85
2487	NYSE	SAM	Thu, Oct 6, 2005	24.95	24.96	24.80	24.83
2486	NYSE	SAM	Wed, Oct 5, 2005	25.00	25.10	24.95	24.95
2485	NYSE	SAM	Tue, Oct 4, 2005	25.00	25.24	25.00	25.07
2484	NYSE	SAM	Mon, Oct 3, 2005	24.94	25.14	24.90	25.01
2483	NYSE	SAM	Fri, Sep 30, 2005	24.55	25.15	24.31	25.00
2482	NYSE	SAM	Thu, Sep 29, 2005	24.25	24.55	24.00	24.54
2481	NYSE	SAM	Wed, Sep 28, 2005	23.32	24.23	23.32	24.15
2480	NYSE	SAM	Tue, Sep 27, 2005	23.72	23.85	23.38	23.39
2479	NYSE	SAM	Mon, Sep 26, 2005	23.60	23.91	23.60	23.70
2478	NYSE	SAM	Fri, Sep 23, 2005	23.26	23.66	23.20	23.60
2477	NYSE	SAM	Thu, Sep 22, 2005	23.21	23.30	23.01	23.16
2476	NYSE	SAM	Wed, Sep 21, 2005	23.04	23.25	23.04	23.06
2475	NYSE	SAM	Tue, Sep 20, 2005	22.90	23.47	22.90	23.05
2474	NYSE	SAM	Mon, Sep 19, 2005	23.12	23.29	22.93	23.00
2473	NYSE	SAM	Fri, Sep 16, 2005	23.80	23.93	22.93	23.00
2472	NYSE	SAM	Thu, Sep 15, 2005	23.33	23.63	23.33	23.62
2471	NYSE	SAM	Wed, Sep 14, 2005	23.61	23.69	23.19	23.25
2470	NYSE	SAM	Tue, Sep 13, 2005	23.86	23.94	23.59	23.64
2469	NYSE	SAM	Mon, Sep 12, 2005	23.98	24.08	23.81	23.98
2468	NYSE	SAM	Fri, Sep 9, 2005	23.46	23.90	23.46	23.89
2467	NYSE	SAM	Thu, Sep 8, 2005	23.57	23.61	23.40	23.50
2466	NYSE	SAM	Wed, Sep 7, 2005	23.65	23.70	23.23	23.67
2465	NYSE	SAM	Tue, Sep 6, 2005	23.47	23.74	23.47	23.63
2464	NYSE	SAM	Fri, Sep 2, 2005	23.66	23.75	23.50	23.53
2463	NYSE	SAM	Thu, Sep 1, 2005	23.51	23.87	23.51	23.71
2462	NYSE	SAM	Wed, Aug 31, 2005	22.90	23.60	22.84	23.50
2461	NYSE	SAM	Tue, Aug 30, 2005	23.22	23.34	22.61	22.80
2460	NYSE	SAM	Mon, Aug 29, 2005	23.21	23.38	23.07	23.30
2459	NYSE	SAM	Fri, Aug 26, 2005	23.35	23.35	23.15	23.26
2458	NYSE	SAM	Thu, Aug 25, 2005	23.40	23.43	23.32	23.38
2457	NYSE	SAM	Wed, Aug 24, 2005	23.45	23.47	23.25	23.47
2456	NYSE	SAM	Tue, Aug 23, 2005	23.20	23.50	23.15	23.50
2455	NYSE	SAM	Mon, Aug 22, 2005	23.05	23.28	23.02	23.19
2454	NYSE	SAM	Fri, Aug 19, 2005	23.07	23.20	22.98	23.06
2453	NYSE	SAM	Thu, Aug 18, 2005	23.10	23.28	23.01	23.12
2452	NYSE	SAM	Wed, Aug 17, 2005	22.93	23.39	22.93	23.18
2451	NYSE	SAM	Tue, Aug 16, 2005	23.04	23.14	22.88	23.00
2450	NYSE	SAM	Mon, Aug 15, 2005	23.06	23.15	22.86	23.05
2449	NYSE	SAM	Fri, Aug 12, 2005	23.25	23.30	23.05	23.06
2448	NYSE	SAM	Thu, Aug 11, 2005	22.92	23.25	22.91	23.22
2447	NYSE	SAM	Wed, Aug 10, 2005	23.06	23.25	22.73	22.94
2446	NYSE	SAM	Tue, Aug 9, 2005	23.25	23.35	23.05	23.06
2445	NYSE	SAM	Mon, Aug 8, 2005	23.18	23.24	23.00	23.23
2444	NYSE	SAM	Fri, Aug 5, 2005	23.23	23.23	22.88	23.10
2443	NYSE	SAM	Thu, Aug 4, 2005	23.15	23.15	22.80	23.13
2442	NYSE	SAM	Wed, Aug 3, 2005	22.35	23.32	22.10	22.95
2441	NYSE	SAM	Tue, Aug 2, 2005	21.90	22.24	21.80	22.18
2440	NYSE	SAM	Mon, Aug 1, 2005	21.74	22.18	21.00	21.91
2439	NYSE	SAM	Fri, Jul 29, 2005	21.50	21.70	21.40	21.68
2438	NYSE	SAM	Thu, Jul 28, 2005	21.45	21.74	21.32	21.55
2437	NYSE	SAM	Wed, Jul 27, 2005	22.35	22.35	21.36	21.54
2436	NYSE	SAM	Tue, Jul 26, 2005	22.40	22.46	22.24	22.24
2435	NYSE	SAM	Mon, Jul 25, 2005	22.68	22.77	22.50	22.50
2434	NYSE	SAM	Fri, Jul 22, 2005	22.20	22.69	22.16	22.68
2433	NYSE	SAM	Thu, Jul 21, 2005	22.37	22.43	22.20	22.20
2432	NYSE	SAM	Wed, Jul 20, 2005	22.29	22.43	22.25	22.43
2431	NYSE	SAM	Tue, Jul 19, 2005	22.00	22.50	22.00	22.29
2430	NYSE	SAM	Mon, Jul 18, 2005	22.35	22.35	21.95	21.97
2429	NYSE	SAM	Fri, Jul 15, 2005	22.30	22.58	22.09	22.55
2428	NYSE	SAM	Thu, Jul 14, 2005	22.64	22.65	22.31	22.32
2427	NYSE	SAM	Wed, Jul 13, 2005	22.50	22.67	22.35	22.62
2426	NYSE	SAM	Tue, Jul 12, 2005	22.96	23.01	22.50	22.50
2425	NYSE	SAM	Mon, Jul 11, 2005	22.90	23.01	22.50	22.95
2424	NYSE	SAM	Fri, Jul 8, 2005	22.42	22.88	22.31	22.83
2423	NYSE	SAM	Thu, Jul 7, 2005	22.53	22.80	22.44	22.48
2422	NYSE	SAM	Wed, Jul 6, 2005	22.85	23.00	22.55	22.63
2421	NYSE	SAM	Tue, Jul 5, 2005	22.70	22.89	22.60	22.80
2420	NYSE	SAM	Fri, Jul 1, 2005	22.44	22.75	22.40	22.66
2419	NYSE	SAM	Thu, Jun 30, 2005	22.60	22.74	22.43	22.44
2418	NYSE	SAM	Wed, Jun 29, 2005	22.70	22.74	22.41	22.56
2417	NYSE	SAM	Tue, Jun 28, 2005	22.35	22.73	22.35	22.73
2416	NYSE	SAM	Mon, Jun 27, 2005	22.70	22.70	22.15	22.40
2415	NYSE	SAM	Fri, Jun 24, 2005	22.21	22.70	22.21	22.70
2414	NYSE	SAM	Thu, Jun 23, 2005	23.24	23.25	22.20	22.20
2413	NYSE	SAM	Wed, Jun 22, 2005	23.00	23.25	22.33	23.25
2412	NYSE	SAM	Tue, Jun 21, 2005	22.86	23.25	22.86	23.02
2411	NYSE	SAM	Mon, Jun 20, 2005	22.91	23.10	22.85	22.85
2410	NYSE	SAM	Fri, Jun 17, 2005	22.89	23.10	22.68	22.90
2409	NYSE	SAM	Thu, Jun 16, 2005	22.39	22.85	22.39	22.80
2408	NYSE	SAM	Wed, Jun 15, 2005	22.16	22.40	22.15	22.39
2407	NYSE	SAM	Tue, Jun 14, 2005	22.70	22.70	22.25	22.41
2406	NYSE	SAM	Mon, Jun 13, 2005	22.83	23.08	22.70	22.99
2405	NYSE	SAM	Fri, Jun 10, 2005	22.20	23.17	22.16	23.08
2404	NYSE	SAM	Thu, Jun 9, 2005	21.50	21.65	21.45	21.51
2403	NYSE	SAM	Wed, Jun 8, 2005	21.53	21.55	21.47	21.50
2402	NYSE	SAM	Tue, Jun 7, 2005	21.50	21.60	21.47	21.55
2401	NYSE	SAM	Mon, Jun 6, 2005	21.58	21.58	21.40	21.50
2400	NYSE	SAM	Fri, Jun 3, 2005	21.60	21.60	21.41	21.50
2399	NYSE	SAM	Thu, Jun 2, 2005	21.35	21.66	21.35	21.65
2398	NYSE	SAM	Wed, Jun 1, 2005	21.11	21.44	21.11	21.38
2397	NYSE	SAM	Tue, May 31, 2005	21.05	21.42	21.05	21.11
2396	NYSE	SAM	Fri, May 27, 2005	20.95	21.10	20.91	21.05
2395	NYSE	SAM	Thu, May 26, 2005	20.82	21.01	20.82	20.88
2394	NYSE	SAM	Wed, May 25, 2005	20.87	21.00	20.72	20.72
2393	NYSE	SAM	Tue, May 24, 2005	21.00	21.06	20.79	20.93
2392	NYSE	SAM	Mon, May 23, 2005	20.80	21.06	20.65	21.00
2391	NYSE	SAM	Fri, May 20, 2005	20.99	21.05	20.90	20.91
2390	NYSE	SAM	Thu, May 19, 2005	21.10	21.16	20.95	20.99
2389	NYSE	SAM	Wed, May 18, 2005	20.99	21.43	20.99	21.20
2388	NYSE	SAM	Tue, May 17, 2005	21.00	21.05	20.98	20.99
2387	NYSE	SAM	Mon, May 16, 2005	20.80	21.08	20.80	21.08
2386	NYSE	SAM	Fri, May 13, 2005	20.90	21.04	20.75	20.77
2385	NYSE	SAM	Thu, May 12, 2005	21.64	21.68	20.95	21.13
2384	NYSE	SAM	Wed, May 11, 2005	22.02	22.05	21.60	21.64
2383	NYSE	SAM	Tue, May 10, 2005	22.35	22.35	21.80	21.87
2382	NYSE	SAM	Mon, May 9, 2005	22.40	22.70	22.23	22.35
2381	NYSE	SAM	Fri, May 6, 2005	22.50	22.52	22.06	22.39
2380	NYSE	SAM	Thu, May 5, 2005	21.57	22.54	21.57	22.40
2379	NYSE	SAM	Wed, May 4, 2005	20.75	21.70	20.71	21.50
2378	NYSE	SAM	Tue, May 3, 2005	20.16	21.14	20.15	20.99
2377	NYSE	SAM	Mon, May 2, 2005	19.97	20.85	19.86	20.41
2376	NYSE	SAM	Fri, Apr 29, 2005	20.66	20.77	19.85	20.00
2375	NYSE	SAM	Thu, Apr 28, 2005	21.10	21.12	20.68	20.68
2374	NYSE	SAM	Wed, Apr 27, 2005	21.02	21.53	21.02	21.15
2373	NYSE	SAM	Tue, Apr 26, 2005	21.70	21.95	20.97	21.05
2372	NYSE	SAM	Mon, Apr 25, 2005	21.56	21.61	21.45	21.50
2371	NYSE	SAM	Fri, Apr 22, 2005	21.38	21.62	21.26	21.59
2370	NYSE	SAM	Thu, Apr 21, 2005	21.25	21.70	21.25	21.43
2369	NYSE	SAM	Wed, Apr 20, 2005	22.10	22.20	21.31	21.50
2368	NYSE	SAM	Tue, Apr 19, 2005	21.58	22.09	21.53	22.03
2367	NYSE	SAM	Mon, Apr 18, 2005	21.50	21.73	21.30	21.50
2366	NYSE	SAM	Fri, Apr 15, 2005	21.42	21.60	21.30	21.50
2365	NYSE	SAM	Thu, Apr 14, 2005	21.35	21.84	21.20	21.41
2364	NYSE	SAM	Wed, Apr 13, 2005	21.82	21.84	21.49	21.52
2363	NYSE	SAM	Tue, Apr 12, 2005	21.50	21.92	21.39	21.92
2362	NYSE	SAM	Mon, Apr 11, 2005	21.44	21.70	21.40	21.51
2361	NYSE	SAM	Fri, Apr 8, 2005	22.09	22.15	21.43	21.49
2360	NYSE	SAM	Thu, Apr 7, 2005	21.95	22.19	21.81	22.14
2359	NYSE	SAM	Wed, Apr 6, 2005	22.16	22.20	21.26	21.82
2358	NYSE	SAM	Tue, Apr 5, 2005	21.82	22.10	21.82	22.09
2357	NYSE	SAM	Mon, Apr 4, 2005	21.25	21.80	21.25	21.80
2356	NYSE	SAM	Fri, Apr 1, 2005	21.89	22.04	21.15	21.30
2355	NYSE	SAM	Thu, Mar 31, 2005	21.72	21.90	21.51	21.90
2354	NYSE	SAM	Wed, Mar 30, 2005	21.76	21.80	21.35	21.72
2353	NYSE	SAM	Tue, Mar 29, 2005	22.29	22.44	21.78	21.80
2352	NYSE	SAM	Mon, Mar 28, 2005	21.83	22.52	21.78	22.21
2351	NYSE	SAM	Thu, Mar 24, 2005	21.63	21.97	21.63	21.88
2350	NYSE	SAM	Wed, Mar 23, 2005	22.12	22.22	21.60	21.63
2349	NYSE	SAM	Tue, Mar 22, 2005	22.45	22.52	22.25	22.32
2348	NYSE	SAM	Mon, Mar 21, 2005	22.70	22.84	22.35	22.60
2347	NYSE	SAM	Fri, Mar 18, 2005	23.43	23.50	22.70	23.00
2346	NYSE	SAM	Thu, Mar 17, 2005	23.42	23.46	23.25	23.35
2345	NYSE	SAM	Wed, Mar 16, 2005	23.05	23.49	23.05	23.40
2344	NYSE	SAM	Tue, Mar 15, 2005	23.26	23.39	23.05	23.10
2343	NYSE	SAM	Mon, Mar 14, 2005	23.31	23.46	23.25	23.32
2342	NYSE	SAM	Fri, Mar 11, 2005	23.40	23.54	23.30	23.38
2341	NYSE	SAM	Thu, Mar 10, 2005	23.35	23.69	23.27	23.48
2340	NYSE	SAM	Wed, Mar 9, 2005	24.16	24.24	23.30	23.35
2339	NYSE	SAM	Tue, Mar 8, 2005	24.27	24.33	24.00	24.19
2338	NYSE	SAM	Mon, Mar 7, 2005	24.49	24.55	24.22	24.37
2337	NYSE	SAM	Fri, Mar 4, 2005	24.15	24.44	24.11	24.24
2336	NYSE	SAM	Thu, Mar 3, 2005	24.05	24.25	24.01	24.05
2335	NYSE	SAM	Wed, Mar 2, 2005	24.10	24.33	24.09	24.15
2334	NYSE	SAM	Tue, Mar 1, 2005	23.80	24.30	23.80	24.10
2333	NYSE	SAM	Mon, Feb 28, 2005	23.81	24.13	23.70	23.70
2332	NYSE	SAM	Fri, Feb 25, 2005	24.30	24.46	23.76	23.81
2331	NYSE	SAM	Thu, Feb 24, 2005	24.05	24.39	24.04	24.15
2330	NYSE	SAM	Wed, Feb 23, 2005	24.20	24.49	24.00	24.05
2329	NYSE	SAM	Tue, Feb 22, 2005	23.95	24.37	23.74	24.11
2328	NYSE	SAM	Fri, Feb 18, 2005	24.45	24.49	23.56	23.90
2327	NYSE	SAM	Thu, Feb 17, 2005	24.20	24.49	24.20	24.37
2326	NYSE	SAM	Wed, Feb 16, 2005	24.37	24.50	24.15	24.30
2325	NYSE	SAM	Tue, Feb 15, 2005	24.38	24.38	24.00	24.07
2324	NYSE	SAM	Mon, Feb 14, 2005	23.94	24.48	23.88	24.23
2323	NYSE	SAM	Fri, Feb 11, 2005	23.92	24.03	23.76	23.89
2322	NYSE	SAM	Thu, Feb 10, 2005	23.72	23.89	23.60	23.82
2321	NYSE	SAM	Wed, Feb 9, 2005	23.99	24.02	23.65	23.82
2320	NYSE	SAM	Tue, Feb 8, 2005	23.80	24.06	23.73	23.95
2319	NYSE	SAM	Mon, Feb 7, 2005	23.85	23.95	23.75	23.95
2318	NYSE	SAM	Fri, Feb 4, 2005	23.55	23.81	23.30	23.81
2317	NYSE	SAM	Thu, Feb 3, 2005	23.30	23.45	23.00	23.43
2316	NYSE	SAM	Wed, Feb 2, 2005	23.15	23.30	23.01	23.17
2315	NYSE	SAM	Tue, Feb 1, 2005	23.52	23.55	23.00	23.05
2314	NYSE	SAM	Mon, Jan 31, 2005	23.94	23.95	23.43	23.62
2313	NYSE	SAM	Fri, Jan 28, 2005	23.40	23.91	23.40	23.87
2312	NYSE	SAM	Thu, Jan 27, 2005	22.99	23.35	22.99	23.25
2311	NYSE	SAM	Wed, Jan 26, 2005	23.00	23.08	22.85	22.95
2310	NYSE	SAM	Tue, Jan 25, 2005	22.75	23.45	22.75	23.05
2309	NYSE	SAM	Mon, Jan 24, 2005	23.60	23.86	23.25	23.35
2308	NYSE	SAM	Fri, Jan 21, 2005	24.19	24.19	23.65	23.70
2307	NYSE	SAM	Thu, Jan 20, 2005	24.01	24.11	23.87	24.11
2306	NYSE	SAM	Wed, Jan 19, 2005	24.22	24.22	23.90	24.01
2305	NYSE	SAM	Tue, Jan 18, 2005	23.95	24.23	23.80	24.21
2304	NYSE	SAM	Fri, Jan 14, 2005	23.65	23.92	23.62	23.90
2303	NYSE	SAM	Thu, Jan 13, 2005	23.50	23.65	23.30	23.63
2302	NYSE	SAM	Wed, Jan 12, 2005	21.60	23.85	21.55	23.53
2301	NYSE	SAM	Tue, Jan 11, 2005	21.20	21.20	20.75	20.75
2300	NYSE	SAM	Mon, Jan 10, 2005	21.20	21.55	21.20	21.37
2299	NYSE	SAM	Fri, Jan 7, 2005	21.21	21.37	21.05	21.29
2298	NYSE	SAM	Thu, Jan 6, 2005	21.45	21.45	21.07	21.26
2297	NYSE	SAM	Wed, Jan 5, 2005	21.30	21.96	21.26	21.49
2296	NYSE	SAM	Tue, Jan 4, 2005	20.95	21.48	20.95	21.31
2295	NYSE	SAM	Mon, Jan 3, 2005	21.20	21.48	20.95	20.95
2294	NYSE	SAM	Fri, Dec 31, 2004	21.00	21.33	20.95	21.27
2293	NYSE	SAM	Thu, Dec 30, 2004	20.91	21.16	20.91	21.16
2292	NYSE	SAM	Wed, Dec 29, 2004	21.30	21.40	20.71	20.98
2291	NYSE	SAM	Tue, Dec 28, 2004	20.80	21.56	20.80	21.50
2290	NYSE	SAM	Mon, Dec 27, 2004	21.15	21.25	20.90	20.94
2289	NYSE	SAM	Thu, Dec 23, 2004	20.75	21.17	20.70	21.15
2288	NYSE	SAM	Wed, Dec 22, 2004	21.15	21.43	20.63	20.75
2287	NYSE	SAM	Tue, Dec 21, 2004	21.35	21.40	21.10	21.25
2286	NYSE	SAM	Mon, Dec 20, 2004	21.45	21.50	21.12	21.45
2285	NYSE	SAM	Fri, Dec 17, 2004	20.95	21.54	20.62	21.46
2284	NYSE	SAM	Thu, Dec 16, 2004	21.06	21.10	20.91	21.05
2283	NYSE	SAM	Wed, Dec 15, 2004	21.23	21.53	20.96	21.01
2282	NYSE	SAM	Tue, Dec 14, 2004	21.51	21.65	21.30	21.43
2281	NYSE	SAM	Mon, Dec 13, 2004	21.46	21.66	21.21	21.66
2280	NYSE	SAM	Fri, Dec 10, 2004	21.45	21.55	21.27	21.50
2279	NYSE	SAM	Thu, Dec 9, 2004	21.88	21.99	21.50	21.55
2278	NYSE	SAM	Wed, Dec 8, 2004	21.50	21.82	21.02	21.78
2277	NYSE	SAM	Tue, Dec 7, 2004	21.71	21.83	21.44	21.50
2276	NYSE	SAM	Mon, Dec 6, 2004	21.50	21.97	21.30	21.71
2275	NYSE	SAM	Fri, Dec 3, 2004	22.12	22.40	21.56	21.56
2274	NYSE	SAM	Thu, Dec 2, 2004	21.37	22.37	21.31	22.12
2273	NYSE	SAM	Wed, Dec 1, 2004	21.70	21.93	21.52	21.52
2272	NYSE	SAM	Tue, Nov 30, 2004	21.33	22.10	21.14	21.78
2271	NYSE	SAM	Mon, Nov 29, 2004	21.05	21.32	20.52	21.23
2270	NYSE	SAM	Fri, Nov 26, 2004	21.68	21.68	21.02	21.15
2269	NYSE	SAM	Wed, Nov 24, 2004	21.60	22.03	21.46	21.68
2268	NYSE	SAM	Tue, Nov 23, 2004	21.96	22.10	21.50	21.51
2267	NYSE	SAM	Mon, Nov 22, 2004	21.75	22.10	21.40	22.00
2266	NYSE	SAM	Fri, Nov 19, 2004	21.17	21.60	20.98	21.50
2265	NYSE	SAM	Thu, Nov 18, 2004	20.97	21.24	20.96	21.23
2264	NYSE	SAM	Wed, Nov 17, 2004	21.88	21.98	21.03	21.22
2263	NYSE	SAM	Tue, Nov 16, 2004	21.90	22.00	21.77	21.88
2262	NYSE	SAM	Mon, Nov 15, 2004	21.90	22.00	21.60	21.95
2261	NYSE	SAM	Fri, Nov 12, 2004	22.00	22.00	21.55	21.96
2260	NYSE	SAM	Thu, Nov 11, 2004	21.92	22.33	21.92	22.00
2259	NYSE	SAM	Wed, Nov 10, 2004	22.38	22.38	21.84	21.92
2258	NYSE	SAM	Tue, Nov 9, 2004	22.03	22.97	22.03	22.28
2257	NYSE	SAM	Mon, Nov 8, 2004	22.14	22.35	21.75	22.28
2256	NYSE	SAM	Fri, Nov 5, 2004	22.80	22.80	22.30	22.39
2255	NYSE	SAM	Thu, Nov 4, 2004	25.14	25.14	22.25	22.94
2254	NYSE	SAM	Wed, Nov 3, 2004	25.00	25.40	24.00	25.14
2253	NYSE	SAM	Tue, Nov 2, 2004	24.60	24.95	24.60	24.81
2252	NYSE	SAM	Mon, Nov 1, 2004	25.34	25.35	24.31	24.57
2251	NYSE	SAM	Fri, Oct 29, 2004	24.81	25.44	24.76	25.27
2250	NYSE	SAM	Thu, Oct 28, 2004	25.21	25.25	24.77	24.86
2249	NYSE	SAM	Wed, Oct 27, 2004	24.92	24.94	24.57	24.91
2248	NYSE	SAM	Tue, Oct 26, 2004	24.66	24.80	24.37	24.80
2247	NYSE	SAM	Mon, Oct 25, 2004	24.25	25.00	24.22	24.67
2246	NYSE	SAM	Fri, Oct 22, 2004	24.30	24.38	24.11	24.15
2245	NYSE	SAM	Thu, Oct 21, 2004	23.61	24.30	23.60	24.24
2244	NYSE	SAM	Wed, Oct 20, 2004	23.94	23.95	23.55	23.61
2243	NYSE	SAM	Tue, Oct 19, 2004	23.64	23.90	23.53	23.89
2242	NYSE	SAM	Mon, Oct 18, 2004	23.20	23.58	23.01	23.54
2241	NYSE	SAM	Fri, Oct 15, 2004	23.24	23.31	23.16	23.30
2240	NYSE	SAM	Thu, Oct 14, 2004	23.45	23.64	23.20	23.24
2239	NYSE	SAM	Wed, Oct 13, 2004	24.70	24.70	23.81	23.83
2238	NYSE	SAM	Tue, Oct 12, 2004	24.60	24.76	24.42	24.55
2237	NYSE	SAM	Mon, Oct 11, 2004	24.79	25.15	24.49	24.70
2236	NYSE	SAM	Fri, Oct 8, 2004	24.94	25.00	24.65	24.76
2235	NYSE	SAM	Thu, Oct 7, 2004	24.95	24.95	24.54	24.74
2234	NYSE	SAM	Wed, Oct 6, 2004	24.94	24.97	24.51	24.88
2233	NYSE	SAM	Tue, Oct 5, 2004	25.56	25.58	24.60	25.04
2232	NYSE	SAM	Mon, Oct 4, 2004	25.50	25.99	25.46	25.57
2231	NYSE	SAM	Fri, Oct 1, 2004	25.20	25.75	25.12	25.47
2230	NYSE	SAM	Thu, Sep 30, 2004	25.20	25.49	24.94	25.20
2229	NYSE	SAM	Wed, Sep 29, 2004	24.10	25.50	24.07	25.29
2228	NYSE	SAM	Tue, Sep 28, 2004	24.26	24.34	23.96	24.25
2227	NYSE	SAM	Mon, Sep 27, 2004	24.15	24.27	23.85	24.25
2226	NYSE	SAM	Fri, Sep 24, 2004	24.08	24.68	23.96	24.25
2225	NYSE	SAM	Thu, Sep 23, 2004	24.00	24.10	23.81	23.98
2224	NYSE	SAM	Wed, Sep 22, 2004	24.15	24.15	23.62	23.90
2223	NYSE	SAM	Tue, Sep 21, 2004	24.25	24.44	24.15	24.29
2222	NYSE	SAM	Mon, Sep 20, 2004	24.21	24.45	24.11	24.12
2221	NYSE	SAM	Fri, Sep 17, 2004	24.25	24.25	24.06	24.20
2220	NYSE	SAM	Thu, Sep 16, 2004	24.29	24.40	24.19	24.25
2219	NYSE	SAM	Wed, Sep 15, 2004	23.63	24.20	23.63	24.09
2218	NYSE	SAM	Tue, Sep 14, 2004	23.57	23.84	23.19	23.83
2217	NYSE	SAM	Mon, Sep 13, 2004	23.82	23.90	23.31	23.47
2216	NYSE	SAM	Fri, Sep 10, 2004	24.10	24.20	23.25	23.57
2215	NYSE	SAM	Thu, Sep 9, 2004	23.52	24.45	23.52	24.00
2214	NYSE	SAM	Wed, Sep 8, 2004	23.65	23.75	23.27	23.40
2213	NYSE	SAM	Tue, Sep 7, 2004	21.98	23.80	21.98	23.24
2212	NYSE	SAM	Fri, Sep 3, 2004	22.40	22.84	21.95	21.95
2211	NYSE	SAM	Thu, Sep 2, 2004	22.08	22.45	21.89	22.45
2210	NYSE	SAM	Wed, Sep 1, 2004	21.66	22.00	21.51	21.98
2209	NYSE	SAM	Tue, Aug 31, 2004	22.75	22.90	21.60	21.76
2208	NYSE	SAM	Mon, Aug 30, 2004	22.11	22.84	22.11	22.66
2207	NYSE	SAM	Fri, Aug 27, 2004	23.43	23.43	22.15	22.21
2206	NYSE	SAM	Thu, Aug 26, 2004	24.50	24.88	22.40	23.43
2205	NYSE	SAM	Wed, Aug 25, 2004	26.88	27.40	26.88	27.40
2204	NYSE	SAM	Tue, Aug 24, 2004	27.70	27.90	26.73	26.87
2203	NYSE	SAM	Mon, Aug 23, 2004	27.47	27.95	27.30	27.70
2202	NYSE	SAM	Fri, Aug 20, 2004	27.02	27.50	26.75	27.47
2201	NYSE	SAM	Thu, Aug 19, 2004	26.42	27.04	26.30	27.02
2200	NYSE	SAM	Wed, Aug 18, 2004	25.70	26.46	25.52	26.44
2199	NYSE	SAM	Tue, Aug 17, 2004	25.20	25.40	25.09	25.25
2198	NYSE	SAM	Mon, Aug 16, 2004	24.51	25.39	24.49	25.19
2197	NYSE	SAM	Fri, Aug 13, 2004	23.62	24.62	23.57	24.55
2196	NYSE	SAM	Thu, Aug 12, 2004	24.12	24.12	23.42	23.52
2195	NYSE	SAM	Wed, Aug 11, 2004	23.00	24.11	22.84	24.11
2194	NYSE	SAM	Tue, Aug 10, 2004	22.70	23.05	22.60	22.80
2193	NYSE	SAM	Mon, Aug 9, 2004	22.85	22.89	22.37	22.64
2192	NYSE	SAM	Fri, Aug 6, 2004	22.50	23.21	22.22	23.01
2191	NYSE	SAM	Thu, Aug 5, 2004	23.28	23.28	22.50	22.55
2190	NYSE	SAM	Wed, Aug 4, 2004	23.12	23.44	23.04	23.36
2189	NYSE	SAM	Tue, Aug 3, 2004	23.24	23.24	22.58	23.05
2188	NYSE	SAM	Mon, Aug 2, 2004	22.98	23.30	22.83	23.30
2187	NYSE	SAM	Fri, Jul 30, 2004	21.90	22.98	21.85	22.98
2186	NYSE	SAM	Thu, Jul 29, 2004	22.08	22.94	21.90	21.90
2185	NYSE	SAM	Wed, Jul 28, 2004	21.22	22.35	21.19	21.98
2184	NYSE	SAM	Tue, Jul 27, 2004	20.06	21.28	19.91	21.25
2183	NYSE	SAM	Mon, Jul 26, 2004	20.25	20.25	19.99	20.01
2182	NYSE	SAM	Fri, Jul 23, 2004	20.21	20.37	20.08	20.33
2181	NYSE	SAM	Thu, Jul 22, 2004	20.90	20.90	20.05	20.07
2180	NYSE	SAM	Wed, Jul 21, 2004	20.95	21.17	20.80	20.82
2179	NYSE	SAM	Tue, Jul 20, 2004	20.23	20.84	20.15	20.80
2178	NYSE	SAM	Mon, Jul 19, 2004	20.35	20.35	20.01	20.07
2177	NYSE	SAM	Fri, Jul 16, 2004	20.42	20.54	20.10	20.15
2176	NYSE	SAM	Thu, Jul 15, 2004	19.95	20.42	19.95	20.42
2175	NYSE	SAM	Wed, Jul 14, 2004	19.90	20.05	19.85	20.00
2174	NYSE	SAM	Tue, Jul 13, 2004	19.87	20.20	19.79	19.90
2173	NYSE	SAM	Mon, Jul 12, 2004	19.83	19.95	19.65	19.85
2172	NYSE	SAM	Fri, Jul 9, 2004	19.80	19.90	19.70	19.80
2171	NYSE	SAM	Thu, Jul 8, 2004	19.90	19.96	19.55	19.75
2170	NYSE	SAM	Wed, Jul 7, 2004	20.04	20.13	19.95	19.98
2169	NYSE	SAM	Tue, Jul 6, 2004	20.17	20.18	19.86	20.04
2168	NYSE	SAM	Fri, Jul 2, 2004	20.08	20.18	19.99	20.17
2167	NYSE	SAM	Thu, Jul 1, 2004	20.16	20.22	19.93	20.08
2166	NYSE	SAM	Wed, Jun 30, 2004	20.32	20.34	19.97	20.14
2165	NYSE	SAM	Tue, Jun 29, 2004	20.80	20.85	20.25	20.30
2164	NYSE	SAM	Mon, Jun 28, 2004	20.93	20.99	20.81	20.90
2163	NYSE	SAM	Fri, Jun 25, 2004	20.95	20.98	20.65	20.98
2162	NYSE	SAM	Thu, Jun 24, 2004	20.10	20.95	20.10	20.85
2161	NYSE	SAM	Wed, Jun 23, 2004	20.15	20.30	19.85	20.20
2160	NYSE	SAM	Tue, Jun 22, 2004	20.48	20.48	20.22	20.26
2159	NYSE	SAM	Mon, Jun 21, 2004	20.55	20.59	20.38	20.48
2158	NYSE	SAM	Fri, Jun 18, 2004	20.77	20.96	20.51	20.52
2157	NYSE	SAM	Thu, Jun 17, 2004	20.96	20.96	20.52	20.76
2156	NYSE	SAM	Wed, Jun 16, 2004	20.99	20.99	20.88	20.96
2155	NYSE	SAM	Tue, Jun 15, 2004	20.80	20.99	20.80	20.94
2154	NYSE	SAM	Mon, Jun 14, 2004	20.80	20.90	20.65	20.75
2153	NYSE	SAM	Thu, Jun 10, 2004	20.83	20.90	20.55	20.70
2152	NYSE	SAM	Wed, Jun 9, 2004	19.88	20.80	19.88	20.58
2151	NYSE	SAM	Tue, Jun 8, 2004	19.88	19.97	19.77	19.80
2150	NYSE	SAM	Mon, Jun 7, 2004	19.75	19.94	19.67	19.76
2149	NYSE	SAM	Fri, Jun 4, 2004	19.90	20.00	19.65	19.65
2148	NYSE	SAM	Thu, Jun 3, 2004	19.50	19.86	19.43	19.73
2147	NYSE	SAM	Wed, Jun 2, 2004	19.22	19.50	19.22	19.48
2146	NYSE	SAM	Tue, Jun 1, 2004	19.11	19.24	19.05	19.12
2145	NYSE	SAM	Fri, May 28, 2004	19.49	19.50	19.10	19.10
2144	NYSE	SAM	Thu, May 27, 2004	19.48	19.49	19.42	19.49
2143	NYSE	SAM	Wed, May 26, 2004	19.44	19.48	19.38	19.43
2142	NYSE	SAM	Tue, May 25, 2004	19.43	19.45	19.36	19.41
2141	NYSE	SAM	Mon, May 24, 2004	19.36	19.48	19.35	19.40
2140	NYSE	SAM	Fri, May 21, 2004	19.30	19.36	19.16	19.32
2139	NYSE	SAM	Thu, May 20, 2004	19.10	19.25	19.05	19.22
2138	NYSE	SAM	Wed, May 19, 2004	19.01	19.33	19.00	19.03
2137	NYSE	SAM	Tue, May 18, 2004	19.30	19.33	19.00	19.01
2136	NYSE	SAM	Mon, May 17, 2004	19.20	19.30	19.00	19.18
2135	NYSE	SAM	Fri, May 14, 2004	19.20	19.40	19.20	19.30
2134	NYSE	SAM	Thu, May 13, 2004	19.43	19.44	19.00	19.12
2133	NYSE	SAM	Wed, May 12, 2004	19.43	19.45	19.00	19.44
2132	NYSE	SAM	Tue, May 11, 2004	19.43	19.44	19.31	19.39
2131	NYSE	SAM	Mon, May 10, 2004	19.10	19.28	19.00	19.20
2130	NYSE	SAM	Fri, May 7, 2004	19.00	19.14	19.00	19.00
2129	NYSE	SAM	Thu, May 6, 2004	19.01	19.15	18.80	18.95
2128	NYSE	SAM	Wed, May 5, 2004	19.10	19.23	19.00	19.04
2127	NYSE	SAM	Tue, May 4, 2004	19.28	19.39	19.06	19.15
2126	NYSE	SAM	Mon, May 3, 2004	19.10	19.31	19.02	19.21
2125	NYSE	SAM	Fri, Apr 30, 2004	19.05	19.11	18.99	19.06
2124	NYSE	SAM	Thu, Apr 29, 2004	19.00	19.07	18.96	19.01
2123	NYSE	SAM	Wed, Apr 28, 2004	19.10	19.25	19.00	19.01
2122	NYSE	SAM	Tue, Apr 27, 2004	19.11	19.45	19.01	19.10
2121	NYSE	SAM	Mon, Apr 26, 2004	19.14	19.22	18.95	19.12
2120	NYSE	SAM	Fri, Apr 23, 2004	19.05	19.12	19.00	19.02
2119	NYSE	SAM	Thu, Apr 22, 2004	19.13	19.17	19.02	19.17
2118	NYSE	SAM	Wed, Apr 21, 2004	19.00	19.13	19.00	19.07
2117	NYSE	SAM	Tue, Apr 20, 2004	18.81	19.00	18.75	19.00
2116	NYSE	SAM	Mon, Apr 19, 2004	18.72	18.79	18.64	18.76
2115	NYSE	SAM	Fri, Apr 16, 2004	18.75	18.79	18.70	18.73
2114	NYSE	SAM	Thu, Apr 15, 2004	18.70	18.79	18.67	18.70
2113	NYSE	SAM	Wed, Apr 14, 2004	18.78	18.81	18.65	18.70
2112	NYSE	SAM	Tue, Apr 13, 2004	18.88	18.88	18.52	18.70
2111	NYSE	SAM	Mon, Apr 12, 2004	19.05	19.11	18.83	18.88
2110	NYSE	SAM	Thu, Apr 8, 2004	19.14	19.29	19.10	19.19
2109	NYSE	SAM	Wed, Apr 7, 2004	19.28	19.28	18.85	18.94
2108	NYSE	SAM	Tue, Apr 6, 2004	19.12	19.25	19.00	19.20
2107	NYSE	SAM	Mon, Apr 5, 2004	18.90	19.10	18.90	19.10
2106	NYSE	SAM	Fri, Apr 2, 2004	18.70	18.96	18.69	18.78
2105	NYSE	SAM	Thu, Apr 1, 2004	18.50	18.81	18.40	18.65
2104	NYSE	SAM	Wed, Mar 31, 2004	18.20	18.53	18.13	18.42
2103	NYSE	SAM	Tue, Mar 30, 2004	18.25	18.34	18.19	18.20
2102	NYSE	SAM	Mon, Mar 29, 2004	17.95	18.51	17.95	18.25
2101	NYSE	SAM	Fri, Mar 26, 2004	17.75	17.87	17.75	17.85
2100	NYSE	SAM	Thu, Mar 25, 2004	17.70	17.86	17.60	17.70
2099	NYSE	SAM	Wed, Mar 24, 2004	17.85	18.04	17.41	17.64
2098	NYSE	SAM	Tue, Mar 23, 2004	18.00	18.01	17.89	17.95
2097	NYSE	SAM	Mon, Mar 22, 2004	18.00	18.00	17.70	17.92
2096	NYSE	SAM	Fri, Mar 19, 2004	18.25	18.25	17.75	18.00
2095	NYSE	SAM	Thu, Mar 18, 2004	18.40	18.40	18.05	18.15
2094	NYSE	SAM	Wed, Mar 17, 2004	18.12	18.48	18.12	18.35
2093	NYSE	SAM	Tue, Mar 16, 2004	19.08	19.08	18.00	18.07
2092	NYSE	SAM	Mon, Mar 15, 2004	19.33	19.33	18.99	19.00
2091	NYSE	SAM	Fri, Mar 12, 2004	19.05	19.36	18.90	19.30
2090	NYSE	SAM	Thu, Mar 11, 2004	19.18	19.28	19.09	19.11
2089	NYSE	SAM	Wed, Mar 10, 2004	19.20	19.49	19.18	19.18
2088	NYSE	SAM	Tue, Mar 9, 2004	19.25	19.35	19.20	19.28
2087	NYSE	SAM	Mon, Mar 8, 2004	19.25	19.32	19.05	19.25
2086	NYSE	SAM	Fri, Mar 5, 2004	19.01	19.24	19.00	19.10
2085	NYSE	SAM	Thu, Mar 4, 2004	19.03	19.03	19.00	19.02
2084	NYSE	SAM	Wed, Mar 3, 2004	19.20	19.27	18.92	19.13
2083	NYSE	SAM	Tue, Mar 2, 2004	18.55	19.44	18.52	19.30
2082	NYSE	SAM	Mon, Mar 1, 2004	17.85	18.56	17.85	18.47
2081	NYSE	SAM	Fri, Feb 27, 2004	17.35	17.75	17.35	17.75
2080	NYSE	SAM	Thu, Feb 26, 2004	17.60	17.78	17.32	17.32
2079	NYSE	SAM	Wed, Feb 25, 2004	17.45	17.65	17.25	17.54
2078	NYSE	SAM	Tue, Feb 24, 2004	17.60	17.75	17.51	17.57
2077	NYSE	SAM	Mon, Feb 23, 2004	17.59	17.69	17.51	17.69
2076	NYSE	SAM	Fri, Feb 20, 2004	17.50	17.70	17.49	17.64
2075	NYSE	SAM	Thu, Feb 19, 2004	17.48	17.50	17.39	17.42
2074	NYSE	SAM	Wed, Feb 18, 2004	17.55	17.55	17.42	17.50
2073	NYSE	SAM	Tue, Feb 17, 2004	17.85	17.85	17.39	17.55
2072	NYSE	SAM	Fri, Feb 13, 2004	17.41	17.70	17.30	17.61
2071	NYSE	SAM	Thu, Feb 12, 2004	17.30	17.56	17.30	17.40
2070	NYSE	SAM	Wed, Feb 11, 2004	17.30	17.79	17.30	17.39
2069	NYSE	SAM	Tue, Feb 10, 2004	17.07	17.30	17.00	17.30
2068	NYSE	SAM	Mon, Feb 9, 2004	17.10	17.17	16.99	17.17
2067	NYSE	SAM	Fri, Feb 6, 2004	17.30	17.37	16.99	17.10
2066	NYSE	SAM	Thu, Feb 5, 2004	16.80	17.58	16.75	17.23
2065	NYSE	SAM	Wed, Feb 4, 2004	16.80	16.87	16.40	16.71
2064	NYSE	SAM	Tue, Feb 3, 2004	16.88	16.94	16.67	16.75
2063	NYSE	SAM	Mon, Feb 2, 2004	17.15	17.20	16.45	16.88
2062	NYSE	SAM	Fri, Jan 30, 2004	17.80	17.95	16.75	17.05
2061	NYSE	SAM	Thu, Jan 29, 2004	18.17	18.30	17.77	17.77
2060	NYSE	SAM	Wed, Jan 28, 2004	18.21	18.31	18.14	18.20
2059	NYSE	SAM	Tue, Jan 27, 2004	18.25	18.39	18.08	18.39
2058	NYSE	SAM	Mon, Jan 26, 2004	18.30	18.49	18.00	18.40
2057	NYSE	SAM	Fri, Jan 23, 2004	18.32	18.50	18.21	18.30
2056	NYSE	SAM	Thu, Jan 22, 2004	18.71	18.71	18.18	18.25
2055	NYSE	SAM	Wed, Jan 21, 2004	19.00	19.01	18.60	18.61
2054	NYSE	SAM	Tue, Jan 20, 2004	18.50	19.09	18.45	19.05
2053	NYSE	SAM	Fri, Jan 16, 2004	19.00	19.03	18.58	18.58
2052	NYSE	SAM	Thu, Jan 15, 2004	19.30	19.39	19.17	19.17
2051	NYSE	SAM	Wed, Jan 14, 2004	18.32	19.38	18.31	19.38
2050	NYSE	SAM	Tue, Jan 13, 2004	17.99	18.32	17.95	18.32
2049	NYSE	SAM	Mon, Jan 12, 2004	17.26	17.89	17.21	17.89
2048	NYSE	SAM	Fri, Jan 9, 2004	18.00	18.00	17.25	17.25
2047	NYSE	SAM	Thu, Jan 8, 2004	17.95	18.07	17.82	18.07
2046	NYSE	SAM	Wed, Jan 7, 2004	18.00	18.06	17.84	17.89
2045	NYSE	SAM	Tue, Jan 6, 2004	18.45	18.45	17.92	17.92
2044	NYSE	SAM	Mon, Jan 5, 2004	18.30	18.47	18.24	18.38
2043	NYSE	SAM	Fri, Jan 2, 2004	18.05	18.35	18.05	18.25
2042	NYSE	SAM	Wed, Dec 31, 2003	18.79	18.79	18.14	18.14
2041	NYSE	SAM	Tue, Dec 30, 2003	18.85	18.87	18.64	18.70
2040	NYSE	SAM	Mon, Dec 29, 2003	18.72	18.89	18.63	18.89
2039	NYSE	SAM	Fri, Dec 26, 2003	18.60	18.64	18.49	18.64
2038	NYSE	SAM	Wed, Dec 24, 2003	18.55	18.66	18.42	18.66
2037	NYSE	SAM	Tue, Dec 23, 2003	18.60	18.63	18.26	18.63
2036	NYSE	SAM	Mon, Dec 22, 2003	18.40	18.55	18.18	18.55
2035	NYSE	SAM	Fri, Dec 19, 2003	18.66	18.66	18.23	18.36
2034	NYSE	SAM	Thu, Dec 18, 2003	18.41	18.70	18.41	18.65
2033	NYSE	SAM	Wed, Dec 17, 2003	18.10	18.46	18.10	18.31
2032	NYSE	SAM	Tue, Dec 16, 2003	18.00	18.20	17.88	18.19
2031	NYSE	SAM	Mon, Dec 15, 2003	18.83	18.85	18.10	18.10
2030	NYSE	SAM	Fri, Dec 12, 2003	18.76	18.83	18.52	18.83
2029	NYSE	SAM	Thu, Dec 11, 2003	17.80	18.77	17.80	18.76
2028	NYSE	SAM	Wed, Dec 10, 2003	17.95	18.07	17.74	17.74
2027	NYSE	SAM	Tue, Dec 9, 2003	18.15	18.21	17.88	17.88
2026	NYSE	SAM	Mon, Dec 8, 2003	18.05	18.20	18.01	18.10
2025	NYSE	SAM	Fri, Dec 5, 2003	18.18	18.18	17.90	18.07
2024	NYSE	SAM	Thu, Dec 4, 2003	18.40	18.40	18.00	18.18
2023	NYSE	SAM	Wed, Dec 3, 2003	18.85	18.95	18.44	18.44
2022	NYSE	SAM	Tue, Dec 2, 2003	18.72	18.98	18.60	18.77
2021	NYSE	SAM	Mon, Dec 1, 2003	18.37	18.69	18.17	18.67
2020	NYSE	SAM	Fri, Nov 28, 2003	18.45	18.65	18.30	18.40
2019	NYSE	SAM	Wed, Nov 26, 2003	18.17	18.69	18.03	18.69
2018	NYSE	SAM	Tue, Nov 25, 2003	18.20	18.27	18.00	18.27
2017	NYSE	SAM	Mon, Nov 24, 2003	17.99	18.25	17.83	18.24
2016	NYSE	SAM	Fri, Nov 21, 2003	18.38	18.38	17.89	17.89
2015	NYSE	SAM	Thu, Nov 20, 2003	18.00	18.41	17.99	18.34
2014	NYSE	SAM	Wed, Nov 19, 2003	17.85	18.08	17.85	18.08
2013	NYSE	SAM	Tue, Nov 18, 2003	17.98	18.13	17.90	17.90
2012	NYSE	SAM	Mon, Nov 17, 2003	17.98	18.15	17.93	18.03
2011	NYSE	SAM	Fri, Nov 14, 2003	18.12	18.15	17.93	18.05
2010	NYSE	SAM	Thu, Nov 13, 2003	18.11	18.22	18.00	18.22
2009	NYSE	SAM	Wed, Nov 12, 2003	17.58	18.49	17.58	18.23
2008	NYSE	SAM	Tue, Nov 11, 2003	17.70	17.73	17.30	17.64
2007	NYSE	SAM	Mon, Nov 10, 2003	17.35	17.66	17.35	17.66
2006	NYSE	SAM	Fri, Nov 7, 2003	17.39	17.45	17.20	17.40
2005	NYSE	SAM	Thu, Nov 6, 2003	17.30	17.39	17.13	17.39
2004	NYSE	SAM	Wed, Nov 5, 2003	17.25	17.30	17.00	17.28
2003	NYSE	SAM	Tue, Nov 4, 2003	17.05	17.24	17.01	17.20
2002	NYSE	SAM	Mon, Nov 3, 2003	17.10	17.10	17.00	17.05
2001	NYSE	SAM	Fri, Oct 31, 2003	17.09	17.13	17.00	17.10
2000	NYSE	SAM	Thu, Oct 30, 2003	16.96	17.24	16.95	17.05
1999	NYSE	SAM	Wed, Oct 29, 2003	16.40	17.12	16.34	16.96
1998	NYSE	SAM	Tue, Oct 28, 2003	16.15	16.53	16.02	16.48
1997	NYSE	SAM	Mon, Oct 27, 2003	16.21	16.30	16.02	16.03
1996	NYSE	SAM	Fri, Oct 24, 2003	16.17	16.17	16.01	16.14
1995	NYSE	SAM	Thu, Oct 23, 2003	16.10	16.11	15.85	16.10
1994	NYSE	SAM	Wed, Oct 22, 2003	16.40	16.40	15.99	16.00
1993	NYSE	SAM	Tue, Oct 21, 2003	16.50	16.53	16.15	16.40
1992	NYSE	SAM	Mon, Oct 20, 2003	16.56	16.70	16.46	16.46
1991	NYSE	SAM	Fri, Oct 17, 2003	16.40	16.50	16.25	16.48
1990	NYSE	SAM	Thu, Oct 16, 2003	15.99	16.28	15.93	16.28
1989	NYSE	SAM	Wed, Oct 15, 2003	16.43	16.56	15.88	15.97
1988	NYSE	SAM	Tue, Oct 14, 2003	16.62	16.62	16.30	16.33
1987	NYSE	SAM	Mon, Oct 13, 2003	16.40	16.71	16.37	16.52
1986	NYSE	SAM	Fri, Oct 10, 2003	16.35	16.35	16.05	16.27
1985	NYSE	SAM	Thu, Oct 9, 2003	16.25	16.49	16.22	16.30
1984	NYSE	SAM	Wed, Oct 8, 2003	16.25	16.25	16.02	16.18
1983	NYSE	SAM	Tue, Oct 7, 2003	16.24	16.24	16.05	16.21
1982	NYSE	SAM	Mon, Oct 6, 2003	16.00	16.24	16.00	16.20
1981	NYSE	SAM	Fri, Oct 3, 2003	16.20	16.21	15.90	16.00
1980	NYSE	SAM	Thu, Oct 2, 2003	16.12	16.23	16.00	16.13
1979	NYSE	SAM	Wed, Oct 1, 2003	15.91	16.19	15.91	16.18
1978	NYSE	SAM	Tue, Sep 30, 2003	15.97	16.08	15.90	15.92
1977	NYSE	SAM	Mon, Sep 29, 2003	15.99	16.10	15.95	16.02
1976	NYSE	SAM	Fri, Sep 26, 2003	15.96	16.07	15.93	15.98
1975	NYSE	SAM	Thu, Sep 25, 2003	15.91	16.03	15.91	15.96
1974	NYSE	SAM	Wed, Sep 24, 2003	15.82	16.00	15.76	15.96
1973	NYSE	SAM	Tue, Sep 23, 2003	15.87	16.00	15.82	15.85
1972	NYSE	SAM	Mon, Sep 22, 2003	15.85	16.00	15.82	15.88
1971	NYSE	SAM	Fri, Sep 19, 2003	15.78	15.95	15.77	15.91
1970	NYSE	SAM	Thu, Sep 18, 2003	15.87	15.98	15.70	15.80
1969	NYSE	SAM	Wed, Sep 17, 2003	16.09	16.18	15.81	15.92
1968	NYSE	SAM	Tue, Sep 16, 2003	15.94	16.21	15.94	16.16
1967	NYSE	SAM	Mon, Sep 15, 2003	15.90	16.00	15.84	15.95
1966	NYSE	SAM	Fri, Sep 12, 2003	15.79	16.06	15.75	16.03
1965	NYSE	SAM	Thu, Sep 11, 2003	15.67	15.86	15.67	15.79
1964	NYSE	SAM	Wed, Sep 10, 2003	15.65	15.76	15.60	15.72
1963	NYSE	SAM	Tue, Sep 9, 2003	16.00	16.00	15.68	15.69
1962	NYSE	SAM	Mon, Sep 8, 2003	15.66	16.01	15.66	15.85
1961	NYSE	SAM	Fri, Sep 5, 2003	15.84	15.96	15.75	15.76
1960	NYSE	SAM	Thu, Sep 4, 2003	15.90	16.00	15.90	15.99
1959	NYSE	SAM	Wed, Sep 3, 2003	15.80	15.88	15.75	15.85
1958	NYSE	SAM	Tue, Sep 2, 2003	15.70	15.99	15.62	15.86
1957	NYSE	SAM	Fri, Aug 29, 2003	15.54	15.80	15.54	15.80
1956	NYSE	SAM	Thu, Aug 28, 2003	15.54	15.57	15.44	15.54
1955	NYSE	SAM	Wed, Aug 27, 2003	15.53	15.70	15.50	15.54
1954	NYSE	SAM	Tue, Aug 26, 2003	15.88	15.88	15.52	15.52
1953	NYSE	SAM	Mon, Aug 25, 2003	15.65	16.22	15.58	16.00
1952	NYSE	SAM	Fri, Aug 22, 2003	15.77	16.04	15.50	15.60
1951	NYSE	SAM	Thu, Aug 21, 2003	15.60	16.86	15.59	15.77
1950	NYSE	SAM	Wed, Aug 20, 2003	15.35	15.63	15.35	15.59
1949	NYSE	SAM	Tue, Aug 19, 2003	15.42	15.43	15.25	15.30
1948	NYSE	SAM	Mon, Aug 18, 2003	14.97	15.40	14.93	15.39
1947	NYSE	SAM	Fri, Aug 15, 2003	15.00	15.03	14.95	14.95
1946	NYSE	SAM	Thu, Aug 14, 2003	14.80	14.95	14.73	14.90
1945	NYSE	SAM	Wed, Aug 13, 2003	15.04	15.04	14.80	14.80
1944	NYSE	SAM	Tue, Aug 12, 2003	14.75	15.05	14.72	15.05
1943	NYSE	SAM	Mon, Aug 11, 2003	14.70	14.79	14.35	14.74
1942	NYSE	SAM	Fri, Aug 8, 2003	14.89	14.95	14.70	14.78
1941	NYSE	SAM	Thu, Aug 7, 2003	14.95	15.00	14.75	14.87
1940	NYSE	SAM	Wed, Aug 6, 2003	14.97	15.10	14.90	14.95
1939	NYSE	SAM	Tue, Aug 5, 2003	15.34	15.34	14.95	15.01
1938	NYSE	SAM	Mon, Aug 4, 2003	15.07	15.59	14.65	15.35
1937	NYSE	SAM	Fri, Aug 1, 2003	15.20	15.30	14.84	15.17
1936	NYSE	SAM	Thu, Jul 31, 2003	14.35	15.34	14.35	15.17
1935	NYSE	SAM	Wed, Jul 30, 2003	14.64	14.64	13.70	14.32
1934	NYSE	SAM	Tue, Jul 29, 2003	14.98	15.14	14.63	14.63
1933	NYSE	SAM	Mon, Jul 28, 2003	15.00	15.15	14.98	14.98
1932	NYSE	SAM	Fri, Jul 25, 2003	14.90	15.02	14.90	14.96
1931	NYSE	SAM	Thu, Jul 24, 2003	14.78	15.02	14.75	14.80
1930	NYSE	SAM	Wed, Jul 23, 2003	14.65	14.81	13.75	14.72
1929	NYSE	SAM	Tue, Jul 22, 2003	14.75	14.91	14.66	14.66
1928	NYSE	SAM	Mon, Jul 21, 2003	14.90	14.95	14.65	14.65
1927	NYSE	SAM	Fri, Jul 18, 2003	14.85	15.00	14.85	14.90
1926	NYSE	SAM	Thu, Jul 17, 2003	15.13	15.13	14.84	14.84
1925	NYSE	SAM	Wed, Jul 16, 2003	14.99	15.13	14.95	15.10
1924	NYSE	SAM	Tue, Jul 15, 2003	14.90	14.99	14.90	14.98
1923	NYSE	SAM	Mon, Jul 14, 2003	14.82	14.98	14.80	14.95
1922	NYSE	SAM	Fri, Jul 11, 2003	14.91	14.99	14.82	14.83
1921	NYSE	SAM	Thu, Jul 10, 2003	14.85	14.99	14.80	14.83
1920	NYSE	SAM	Wed, Jul 9, 2003	14.89	14.98	14.80	14.89
1919	NYSE	SAM	Tue, Jul 8, 2003	14.80	14.96	14.77	14.92
1918	NYSE	SAM	Mon, Jul 7, 2003	14.76	14.87	14.67	14.74
1917	NYSE	SAM	Thu, Jul 3, 2003	14.79	14.87	14.72	14.76
1916	NYSE	SAM	Wed, Jul 2, 2003	14.60	14.85	14.60	14.84
1915	NYSE	SAM	Tue, Jul 1, 2003	14.60	14.69	14.50	14.50
1914	NYSE	SAM	Mon, Jun 30, 2003	14.00	14.40	13.95	14.40
1913	NYSE	SAM	Fri, Jun 27, 2003	13.90	14.21	13.87	14.00
1912	NYSE	SAM	Thu, Jun 26, 2003	14.30	14.30	13.71	13.95
1911	NYSE	SAM	Wed, Jun 25, 2003	14.30	14.44	14.20	14.20
1910	NYSE	SAM	Tue, Jun 24, 2003	14.23	14.48	14.23	14.35
1909	NYSE	SAM	Mon, Jun 23, 2003	14.41	14.41	14.10	14.23
1908	NYSE	SAM	Fri, Jun 20, 2003	14.10	14.44	14.10	14.40
1907	NYSE	SAM	Thu, Jun 19, 2003	14.77	14.79	13.55	14.10
1906	NYSE	SAM	Wed, Jun 18, 2003	14.70	14.84	14.70	14.75
1905	NYSE	SAM	Tue, Jun 17, 2003	14.93	15.05	14.61	14.78
1904	NYSE	SAM	Mon, Jun 16, 2003	14.91	14.92	14.76	14.92
1903	NYSE	SAM	Fri, Jun 13, 2003	14.95	15.13	14.94	15.00
1902	NYSE	SAM	Thu, Jun 12, 2003	14.72	14.95	14.68	14.95
1901	NYSE	SAM	Wed, Jun 11, 2003	14.90	14.90	14.63	14.72
1900	NYSE	SAM	Tue, Jun 10, 2003	14.50	14.98	14.50	14.80
1899	NYSE	SAM	Mon, Jun 9, 2003	14.31	14.71	14.31	14.56
1898	NYSE	SAM	Fri, Jun 6, 2003	14.30	14.49	14.30	14.41
1897	NYSE	SAM	Thu, Jun 5, 2003	14.29	14.32	14.12	14.22
1896	NYSE	SAM	Wed, Jun 4, 2003	14.11	14.42	14.11	14.29
1895	NYSE	SAM	Tue, Jun 3, 2003	14.35	14.41	14.15	14.21
1894	NYSE	SAM	Mon, Jun 2, 2003	14.20	14.48	14.19	14.46
1893	NYSE	SAM	Fri, May 30, 2003	14.09	14.26	14.09	14.18
1892	NYSE	SAM	Thu, May 29, 2003	14.18	14.29	13.98	13.99
1891	NYSE	SAM	Wed, May 28, 2003	14.00	14.20	14.00	14.10
1890	NYSE	SAM	Tue, May 27, 2003	13.81	13.96	13.71	13.91
1889	NYSE	SAM	Fri, May 23, 2003	13.59	13.81	13.59	13.75
1888	NYSE	SAM	Thu, May 22, 2003	13.50	13.59	13.41	13.53
1887	NYSE	SAM	Wed, May 21, 2003	13.35	13.57	13.35	13.50
1886	NYSE	SAM	Tue, May 20, 2003	13.35	13.75	13.35	13.39
1885	NYSE	SAM	Mon, May 19, 2003	13.28	13.48	13.28	13.30
1884	NYSE	SAM	Fri, May 16, 2003	13.32	13.45	13.29	13.29
1883	NYSE	SAM	Thu, May 15, 2003	13.32	13.44	13.31	13.35
1882	NYSE	SAM	Wed, May 14, 2003	13.34	13.38	13.29	13.36
1881	NYSE	SAM	Tue, May 13, 2003	13.31	13.43	13.29	13.34
1880	NYSE	SAM	Mon, May 12, 2003	13.32	13.44	13.32	13.41
1879	NYSE	SAM	Fri, May 9, 2003	13.15	13.36	13.10	13.34
1878	NYSE	SAM	Thu, May 8, 2003	12.80	13.09	12.80	13.05
1877	NYSE	SAM	Wed, May 7, 2003	12.92	13.06	12.75	12.84
1876	NYSE	SAM	Tue, May 6, 2003	12.97	13.05	12.90	12.92
1875	NYSE	SAM	Mon, May 5, 2003	13.05	13.18	12.83	12.97
1874	NYSE	SAM	Fri, May 2, 2003	12.90	13.11	12.81	13.01
1873	NYSE	SAM	Thu, May 1, 2003	13.18	13.19	12.81	12.86
1872	NYSE	SAM	Wed, Apr 30, 2003	12.81	13.36	12.81	12.98
1871	NYSE	SAM	Tue, Apr 29, 2003	12.70	13.40	12.70	12.81
1870	NYSE	SAM	Mon, Apr 28, 2003	12.30	13.06	12.30	12.80
1869	NYSE	SAM	Fri, Apr 25, 2003	12.28	12.40	12.16	12.30
1868	NYSE	SAM	Thu, Apr 24, 2003	12.50	12.88	12.18	12.28
1867	NYSE	SAM	Wed, Apr 23, 2003	12.65	12.80	12.52	12.52
1866	NYSE	SAM	Tue, Apr 22, 2003	12.15	12.64	12.13	12.55
1865	NYSE	SAM	Mon, Apr 21, 2003	12.08	12.35	11.96	12.15
1864	NYSE	SAM	Thu, Apr 17, 2003	11.41	12.35	11.36	12.08
1863	NYSE	SAM	Wed, Apr 16, 2003	12.11	12.11	10.10	11.31
1862	NYSE	SAM	Tue, Apr 15, 2003	12.69	12.99	11.85	12.10
1861	NYSE	SAM	Mon, Apr 14, 2003	12.45	12.73	12.41	12.69
1860	NYSE	SAM	Fri, Apr 11, 2003	12.60	12.60	12.30	12.39
1859	NYSE	SAM	Thu, Apr 10, 2003	12.55	12.66	12.40	12.50
1858	NYSE	SAM	Wed, Apr 9, 2003	12.15	12.60	12.14	12.55
1857	NYSE	SAM	Tue, Apr 8, 2003	12.38	12.50	12.12	12.19
1856	NYSE	SAM	Mon, Apr 7, 2003	12.69	13.55	12.28	12.28
1855	NYSE	SAM	Fri, Apr 4, 2003	12.35	12.75	12.35	12.55
1854	NYSE	SAM	Thu, Apr 3, 2003	12.60	12.65	12.12	12.28
1853	NYSE	SAM	Wed, Apr 2, 2003	12.35	13.29	12.35	12.70
1852	NYSE	SAM	Tue, Apr 1, 2003	12.46	12.50	12.18	12.25
1851	NYSE	SAM	Mon, Mar 31, 2003	12.54	12.56	12.31	12.56
1850	NYSE	SAM	Fri, Mar 28, 2003	13.15	13.16	12.45	12.64
1849	NYSE	SAM	Thu, Mar 27, 2003	13.57	13.70	13.14	13.25
1848	NYSE	SAM	Wed, Mar 26, 2003	14.18	14.18	13.72	13.77
1847	NYSE	SAM	Tue, Mar 25, 2003	14.35	14.50	14.30	14.38
1846	NYSE	SAM	Mon, Mar 24, 2003	14.60	14.60	14.20	14.44
1845	NYSE	SAM	Fri, Mar 21, 2003	14.67	14.97	14.67	14.85
1844	NYSE	SAM	Thu, Mar 20, 2003	14.60	14.97	14.60	14.77
1843	NYSE	SAM	Wed, Mar 19, 2003	14.38	15.04	14.38	14.70
1842	NYSE	SAM	Tue, Mar 18, 2003	14.29	14.79	14.28	14.53
1841	NYSE	SAM	Mon, Mar 17, 2003	13.72	14.45	13.72	14.39
1840	NYSE	SAM	Fri, Mar 14, 2003	13.65	13.84	13.57	13.82
1839	NYSE	SAM	Thu, Mar 13, 2003	13.20	14.00	13.17	13.75
1838	NYSE	SAM	Wed, Mar 12, 2003	12.79	13.40	12.75	13.27
1837	NYSE	SAM	Tue, Mar 11, 2003	12.00	12.99	11.56	12.89
1836	NYSE	SAM	Mon, Mar 10, 2003	12.50	12.83	12.50	12.64
1835	NYSE	SAM	Fri, Mar 7, 2003	12.89	13.02	12.50	12.55
1834	NYSE	SAM	Thu, Mar 6, 2003	12.82	13.07	12.80	12.99
1833	NYSE	SAM	Wed, Mar 5, 2003	13.00	13.00	12.55	12.92
1832	NYSE	SAM	Tue, Mar 4, 2003	13.28	13.31	13.00	13.00
1831	NYSE	SAM	Mon, Mar 3, 2003	13.15	13.21	13.00	13.18
1830	NYSE	SAM	Fri, Feb 28, 2003	13.06	13.12	13.01	13.05
1829	NYSE	SAM	Thu, Feb 27, 2003	12.78	13.20	12.78	13.09
1828	NYSE	SAM	Wed, Feb 26, 2003	12.51	12.77	12.49	12.68
1827	NYSE	SAM	Tue, Feb 25, 2003	12.65	12.65	12.34	12.50
1826	NYSE	SAM	Mon, Feb 24, 2003	12.70	12.75	12.55	12.66
1825	NYSE	SAM	Fri, Feb 21, 2003	12.75	12.80	12.63	12.70
1824	NYSE	SAM	Thu, Feb 20, 2003	12.66	13.06	12.63	12.73
1823	NYSE	SAM	Wed, Feb 19, 2003	12.88	12.88	12.55	12.61
1822	NYSE	SAM	Tue, Feb 18, 2003	12.80	13.05	12.66	12.91
1821	NYSE	SAM	Fri, Feb 14, 2003	13.24	13.30	12.55	12.75
1820	NYSE	SAM	Thu, Feb 13, 2003	13.58	13.80	13.18	13.24
1819	NYSE	SAM	Wed, Feb 12, 2003	13.40	13.65	13.40	13.52
1818	NYSE	SAM	Tue, Feb 11, 2003	14.10	14.10	13.37	13.40
1817	NYSE	SAM	Mon, Feb 10, 2003	13.81	14.10	13.75	14.04
1816	NYSE	SAM	Fri, Feb 7, 2003	14.25	14.25	13.95	14.01
1815	NYSE	SAM	Thu, Feb 6, 2003	14.25	14.25	14.09	14.20
1814	NYSE	SAM	Wed, Feb 5, 2003	14.50	14.50	14.23	14.30
1813	NYSE	SAM	Tue, Feb 4, 2003	14.44	14.45	14.35	14.45
1812	NYSE	SAM	Mon, Feb 3, 2003	14.60	14.73	14.45	14.50
1811	NYSE	SAM	Fri, Jan 31, 2003	14.50	14.74	14.25	14.70
1810	NYSE	SAM	Thu, Jan 30, 2003	14.80	14.80	14.55	14.58
1809	NYSE	SAM	Wed, Jan 29, 2003	14.85	14.95	14.81	14.83
1808	NYSE	SAM	Tue, Jan 28, 2003	14.70	15.12	14.60	14.85
1807	NYSE	SAM	Mon, Jan 27, 2003	14.50	14.70	14.46	14.60
1806	NYSE	SAM	Fri, Jan 24, 2003	14.71	14.85	14.50	14.58
1805	NYSE	SAM	Thu, Jan 23, 2003	14.64	14.83	14.53	14.70
1804	NYSE	SAM	Wed, Jan 22, 2003	14.50	14.63	14.45	14.54
1803	NYSE	SAM	Tue, Jan 21, 2003	14.90	14.90	14.50	14.55
1802	NYSE	SAM	Fri, Jan 17, 2003	14.95	15.00	14.41	14.95
1801	NYSE	SAM	Thu, Jan 16, 2003	15.10	15.16	14.82	14.97
1800	NYSE	SAM	Wed, Jan 15, 2003	15.15	15.19	15.00	15.18
1799	NYSE	SAM	Tue, Jan 14, 2003	15.20	15.20	15.01	15.10
1798	NYSE	SAM	Mon, Jan 13, 2003	14.95	15.30	14.82	15.15
1797	NYSE	SAM	Fri, Jan 10, 2003	14.85	15.05	14.75	14.85
1796	NYSE	SAM	Thu, Jan 9, 2003	14.24	15.00	14.24	14.85
1795	NYSE	SAM	Wed, Jan 8, 2003	14.45	14.48	14.05	14.25
1794	NYSE	SAM	Tue, Jan 7, 2003	14.70	14.70	14.25	14.55
1793	NYSE	SAM	Mon, Jan 6, 2003	14.02	14.70	14.02	14.60
1792	NYSE	SAM	Fri, Jan 3, 2003	14.30	14.30	13.75	14.05
1791	NYSE	SAM	Thu, Jan 2, 2003	14.30	14.30	14.15	14.30
1790	NYSE	SAM	Tue, Dec 31, 2002	14.60	14.64	14.30	14.30
1789	NYSE	SAM	Mon, Dec 30, 2002	14.83	14.83	14.44	14.58
1788	NYSE	SAM	Fri, Dec 27, 2002	14.78	14.83	14.73	14.80
1787	NYSE	SAM	Thu, Dec 26, 2002	14.55	14.80	14.55	14.78
1786	NYSE	SAM	Tue, Dec 24, 2002	14.58	14.58	14.32	14.58
1785	NYSE	SAM	Mon, Dec 23, 2002	14.75	14.79	14.61	14.68
1784	NYSE	SAM	Fri, Dec 20, 2002	14.10	14.72	14.09	14.72
1783	NYSE	SAM	Thu, Dec 19, 2002	14.13	14.13	13.85	14.11
1782	NYSE	SAM	Wed, Dec 18, 2002	14.68	14.68	13.96	14.13
1781	NYSE	SAM	Tue, Dec 17, 2002	14.77	14.91	14.61	14.78
1780	NYSE	SAM	Mon, Dec 16, 2002	14.60	14.75	14.55	14.75
1779	NYSE	SAM	Fri, Dec 13, 2002	14.72	14.78	14.40	14.65
1778	NYSE	SAM	Thu, Dec 12, 2002	14.25	15.00	14.21	14.75
1777	NYSE	SAM	Wed, Dec 11, 2002	14.36	14.45	14.13	14.20
1776	NYSE	SAM	Tue, Dec 10, 2002	14.91	14.91	14.28	14.39
1775	NYSE	SAM	Mon, Dec 9, 2002	15.32	15.32	14.73	14.90
1774	NYSE	SAM	Fri, Dec 6, 2002	14.86	15.35	14.66	15.35
1773	NYSE	SAM	Thu, Dec 5, 2002	15.15	15.40	14.70	14.84
1772	NYSE	SAM	Wed, Dec 4, 2002	14.84	14.87	14.44	14.80
1771	NYSE	SAM	Tue, Dec 3, 2002	15.05	15.07	14.84	14.84
1770	NYSE	SAM	Mon, Dec 2, 2002	15.73	15.79	15.04	15.11
1769	NYSE	SAM	Fri, Nov 29, 2002	15.20	15.95	15.16	15.68
1768	NYSE	SAM	Wed, Nov 27, 2002	15.37	15.67	15.25	15.25
1767	NYSE	SAM	Tue, Nov 26, 2002	15.74	15.74	15.24	15.30
1766	NYSE	SAM	Mon, Nov 25, 2002	15.75	15.88	15.65	15.74
1765	NYSE	SAM	Fri, Nov 22, 2002	15.95	15.95	15.53	15.75
1764	NYSE	SAM	Thu, Nov 21, 2002	16.08	16.15	15.92	16.00
1763	NYSE	SAM	Wed, Nov 20, 2002	16.40	16.40	15.80	15.98
1762	NYSE	SAM	Tue, Nov 19, 2002	16.68	16.78	16.25	16.32
1761	NYSE	SAM	Mon, Nov 18, 2002	17.40	17.40	16.70	16.74
1760	NYSE	SAM	Fri, Nov 15, 2002	17.61	17.70	17.41	17.50
1759	NYSE	SAM	Thu, Nov 14, 2002	17.70	18.00	17.47	17.71
1758	NYSE	SAM	Wed, Nov 13, 2002	16.78	17.80	16.78	17.60
1757	NYSE	SAM	Tue, Nov 12, 2002	16.50	17.00	16.50	16.78
1756	NYSE	SAM	Mon, Nov 11, 2002	16.50	16.60	16.43	16.50
1755	NYSE	SAM	Fri, Nov 8, 2002	16.50	16.64	16.48	16.59
1754	NYSE	SAM	Thu, Nov 7, 2002	16.15	16.64	16.14	16.64
1753	NYSE	SAM	Wed, Nov 6, 2002	16.28	16.28	16.00	16.17
1752	NYSE	SAM	Tue, Nov 5, 2002	16.30	16.30	16.13	16.27
1751	NYSE	SAM	Mon, Nov 4, 2002	15.82	16.35	15.75	16.35
1750	NYSE	SAM	Fri, Nov 1, 2002	15.70	15.90	15.65	15.90
1749	NYSE	SAM	Thu, Oct 31, 2002	15.80	15.80	15.55	15.68
1748	NYSE	SAM	Wed, Oct 30, 2002	15.93	16.00	15.80	15.90
1747	NYSE	SAM	Tue, Oct 29, 2002	15.75	16.04	15.75	16.00
1746	NYSE	SAM	Mon, Oct 28, 2002	15.60	15.90	15.56	15.75
1745	NYSE	SAM	Fri, Oct 25, 2002	16.09	16.10	15.56	15.70
1744	NYSE	SAM	Thu, Oct 24, 2002	16.00	16.45	15.85	16.29
1743	NYSE	SAM	Wed, Oct 23, 2002	15.66	16.14	15.55	16.04
1742	NYSE	SAM	Tue, Oct 22, 2002	15.46	15.50	14.89	15.06
1741	NYSE	SAM	Mon, Oct 21, 2002	15.65	15.71	15.45	15.46
1740	NYSE	SAM	Fri, Oct 18, 2002	15.75	16.15	15.50	15.64
1739	NYSE	SAM	Thu, Oct 17, 2002	15.17	15.97	15.17	15.79
1738	NYSE	SAM	Wed, Oct 16, 2002	15.00	15.25	14.93	15.15
1737	NYSE	SAM	Tue, Oct 15, 2002	13.65	14.70	13.52	14.58
1736	NYSE	SAM	Mon, Oct 14, 2002	13.50	13.70	13.50	13.70
1735	NYSE	SAM	Fri, Oct 11, 2002	13.72	13.72	13.35	13.50
1734	NYSE	SAM	Thu, Oct 10, 2002	13.42	13.77	13.28	13.77
1733	NYSE	SAM	Wed, Oct 9, 2002	13.65	13.71	13.45	13.52
1732	NYSE	SAM	Tue, Oct 8, 2002	13.83	13.85	13.65	13.72
1731	NYSE	SAM	Mon, Oct 7, 2002	14.05	14.07	13.83	13.83
1730	NYSE	SAM	Fri, Oct 4, 2002	14.03	14.07	13.93	14.05
1729	NYSE	SAM	Thu, Oct 3, 2002	13.87	14.10	13.86	14.05
1728	NYSE	SAM	Wed, Oct 2, 2002	13.84	14.09	13.79	13.85
1727	NYSE	SAM	Tue, Oct 1, 2002	13.85	13.89	13.53	13.85
1726	NYSE	SAM	Mon, Sep 30, 2002	13.75	14.00	13.74	13.90
1725	NYSE	SAM	Fri, Sep 27, 2002	14.06	14.06	13.69	13.80
1724	NYSE	SAM	Thu, Sep 26, 2002	14.10	14.16	13.95	14.10
1723	NYSE	SAM	Wed, Sep 25, 2002	13.96	14.10	13.93	14.10
1722	NYSE	SAM	Tue, Sep 24, 2002	13.90	14.02	13.90	13.97
1721	NYSE	SAM	Mon, Sep 23, 2002	13.98	13.98	13.91	13.95
1720	NYSE	SAM	Fri, Sep 20, 2002	13.98	14.00	13.88	13.99
1719	NYSE	SAM	Thu, Sep 19, 2002	13.99	14.00	13.90	13.93
1718	NYSE	SAM	Wed, Sep 18, 2002	13.90	14.00	13.90	13.99
1717	NYSE	SAM	Tue, Sep 17, 2002	14.20	14.25	13.90	13.98
1716	NYSE	SAM	Mon, Sep 16, 2002	14.00	14.17	13.95	14.17
1715	NYSE	SAM	Fri, Sep 13, 2002	14.05	14.12	14.05	14.10
1714	NYSE	SAM	Thu, Sep 12, 2002	14.28	14.28	14.12	14.19
1713	NYSE	SAM	Wed, Sep 11, 2002	14.35	14.40	14.25	14.30
1712	NYSE	SAM	Tue, Sep 10, 2002	14.50	14.50	14.10	14.39
1711	NYSE	SAM	Mon, Sep 9, 2002	14.20	14.50	14.07	14.50
1710	NYSE	SAM	Fri, Sep 6, 2002	14.43	14.87	14.15	14.30
1709	NYSE	SAM	Thu, Sep 5, 2002	14.25	14.40	14.10	14.39
1708	NYSE	SAM	Wed, Sep 4, 2002	14.28	14.40	13.90	14.25
1707	NYSE	SAM	Tue, Sep 3, 2002	14.34	14.34	14.00	14.18
1706	NYSE	SAM	Fri, Aug 30, 2002	14.30	14.50	14.06	14.30
1705	NYSE	SAM	Thu, Aug 29, 2002	14.45	14.54	14.30	14.35
1704	NYSE	SAM	Wed, Aug 28, 2002	14.62	14.62	14.01	14.55
1703	NYSE	SAM	Tue, Aug 27, 2002	14.99	14.99	14.51	14.70
1702	NYSE	SAM	Mon, Aug 26, 2002	14.89	14.99	14.80	14.99
1701	NYSE	SAM	Fri, Aug 23, 2002	15.25	15.25	14.65	14.89
1700	NYSE	SAM	Thu, Aug 22, 2002	15.25	15.40	14.97	15.40
1699	NYSE	SAM	Wed, Aug 21, 2002	14.85	15.54	14.85	15.20
1698	NYSE	SAM	Tue, Aug 20, 2002	14.70	14.90	14.41	14.76
1697	NYSE	SAM	Mon, Aug 19, 2002	14.75	14.75	14.69	14.74
1696	NYSE	SAM	Fri, Aug 16, 2002	14.92	14.93	14.80	14.80
1695	NYSE	SAM	Thu, Aug 15, 2002	14.97	14.98	14.80	14.97
1694	NYSE	SAM	Wed, Aug 14, 2002	15.20	15.20	14.40	14.97
1693	NYSE	SAM	Tue, Aug 13, 2002	15.50	15.65	15.15	15.15
1692	NYSE	SAM	Mon, Aug 12, 2002	15.94	15.95	15.10	15.50
1691	NYSE	SAM	Fri, Aug 9, 2002	15.90	16.07	15.70	15.99
1690	NYSE	SAM	Thu, Aug 8, 2002	15.55	16.05	15.41	16.01
1689	NYSE	SAM	Wed, Aug 7, 2002	14.60	15.70	14.53	15.52
1688	NYSE	SAM	Tue, Aug 6, 2002	14.20	15.00	14.18	14.50
1687	NYSE	SAM	Mon, Aug 5, 2002	14.02	14.62	13.95	14.11
1686	NYSE	SAM	Fri, Aug 2, 2002	14.05	14.50	14.05	14.07
1685	NYSE	SAM	Thu, Aug 1, 2002	14.00	14.39	14.00	14.12
1684	NYSE	SAM	Wed, Jul 31, 2002	14.15	14.24	14.00	14.00
1683	NYSE	SAM	Tue, Jul 30, 2002	14.42	14.46	14.16	14.25
1682	NYSE	SAM	Mon, Jul 29, 2002	14.15	14.50	14.15	14.40
1681	NYSE	SAM	Fri, Jul 26, 2002	13.70	14.20	13.70	14.15
1680	NYSE	SAM	Thu, Jul 25, 2002	13.65	13.80	13.55	13.71
1679	NYSE	SAM	Wed, Jul 24, 2002	13.40	13.64	13.35	13.61
1678	NYSE	SAM	Tue, Jul 23, 2002	13.25	13.52	13.10	13.35
1677	NYSE	SAM	Mon, Jul 22, 2002	12.90	13.50	12.90	13.30
1676	NYSE	SAM	Fri, Jul 19, 2002	13.35	13.38	12.86	12.90
1675	NYSE	SAM	Thu, Jul 18, 2002	14.25	14.31	13.50	13.51
1674	NYSE	SAM	Wed, Jul 17, 2002	15.81	15.81	14.10	14.34
1673	NYSE	SAM	Tue, Jul 16, 2002	14.95	16.00	14.90	15.80
1672	NYSE	SAM	Mon, Jul 15, 2002	15.00	15.11	14.64	14.95
1671	NYSE	SAM	Fri, Jul 12, 2002	15.25	15.49	15.00	15.05
1670	NYSE	SAM	Thu, Jul 11, 2002	15.70	15.74	15.27	15.30
1669	NYSE	SAM	Wed, Jul 10, 2002	15.75	15.84	15.40	15.81
1668	NYSE	SAM	Tue, Jul 9, 2002	15.80	15.94	15.51	15.80
1667	NYSE	SAM	Mon, Jul 8, 2002	15.85	15.99	15.80	15.85
1666	NYSE	SAM	Fri, Jul 5, 2002	15.70	15.80	15.62	15.80
1665	NYSE	SAM	Wed, Jul 3, 2002	15.65	15.81	15.30	15.75
1664	NYSE	SAM	Tue, Jul 2, 2002	15.80	15.88	15.72	15.73
1663	NYSE	SAM	Mon, Jul 1, 2002	15.95	15.95	15.80	15.90
1662	NYSE	SAM	Fri, Jun 28, 2002	15.99	16.10	15.90	15.90
1661	NYSE	SAM	Thu, Jun 27, 2002	15.86	16.00	15.86	15.99
1660	NYSE	SAM	Wed, Jun 26, 2002	15.80	15.99	15.75	15.96
1659	NYSE	SAM	Tue, Jun 25, 2002	15.90	16.00	15.90	16.00
1658	NYSE	SAM	Mon, Jun 24, 2002	15.95	16.00	15.80	15.90
1657	NYSE	SAM	Fri, Jun 21, 2002	15.98	15.98	15.78	15.90
1656	NYSE	SAM	Thu, Jun 20, 2002	16.00	16.00	15.80	15.92
1655	NYSE	SAM	Wed, Jun 19, 2002	16.55	16.55	16.00	16.00
1654	NYSE	SAM	Tue, Jun 18, 2002	16.71	16.75	16.50	16.59
1653	NYSE	SAM	Mon, Jun 17, 2002	16.63	16.88	16.45	16.75
1652	NYSE	SAM	Fri, Jun 14, 2002	16.60	16.60	16.21	16.58
1651	NYSE	SAM	Thu, Jun 13, 2002	16.64	16.68	16.50	16.55
1650	NYSE	SAM	Wed, Jun 12, 2002	16.13	16.80	16.02	16.70
1649	NYSE	SAM	Tue, Jun 11, 2002	16.10	16.24	15.62	16.10
1648	NYSE	SAM	Mon, Jun 10, 2002	16.12	16.28	16.12	16.15
1647	NYSE	SAM	Fri, Jun 7, 2002	16.25	16.26	15.87	16.12
1646	NYSE	SAM	Thu, Jun 6, 2002	16.41	16.47	16.25	16.31
1645	NYSE	SAM	Wed, Jun 5, 2002	16.48	16.48	16.25	16.41
1644	NYSE	SAM	Tue, Jun 4, 2002	16.27	16.40	16.15	16.40
1643	NYSE	SAM	Mon, Jun 3, 2002	16.45	16.61	16.35	16.35
1642	NYSE	SAM	Fri, May 31, 2002	16.06	16.49	16.06	16.49
1641	NYSE	SAM	Thu, May 30, 2002	15.95	16.20	15.91	16.10
1640	NYSE	SAM	Wed, May 29, 2002	15.90	15.92	15.60	15.90
1639	NYSE	SAM	Tue, May 28, 2002	15.75	15.98	15.45	15.98
1638	NYSE	SAM	Fri, May 24, 2002	16.00	16.15	15.80	15.80
1637	NYSE	SAM	Thu, May 23, 2002	16.05	16.10	15.62	16.10
1636	NYSE	SAM	Wed, May 22, 2002	16.10	16.10	15.79	15.99
1635	NYSE	SAM	Tue, May 21, 2002	16.40	16.40	16.00	16.03
1634	NYSE	SAM	Mon, May 20, 2002	16.50	16.50	16.11	16.29
1633	NYSE	SAM	Fri, May 17, 2002	16.50	16.65	16.05	16.55
1632	NYSE	SAM	Thu, May 16, 2002	16.35	16.75	16.19	16.51
1631	NYSE	SAM	Wed, May 15, 2002	15.68	16.40	15.65	16.31
1630	NYSE	SAM	Tue, May 14, 2002	15.63	15.71	15.59	15.68
1629	NYSE	SAM	Mon, May 13, 2002	15.06	15.55	15.06	15.49
1628	NYSE	SAM	Fri, May 10, 2002	14.95	15.15	14.90	15.05
1627	NYSE	SAM	Thu, May 9, 2002	14.90	15.20	14.75	15.00
1626	NYSE	SAM	Wed, May 8, 2002	14.72	14.99	14.70	14.99
1625	NYSE	SAM	Tue, May 7, 2002	14.50	14.94	14.38	14.72
1624	NYSE	SAM	Mon, May 6, 2002	14.60	14.60	14.30	14.55
1623	NYSE	SAM	Fri, May 3, 2002	14.40	14.70	14.14	14.70
1622	NYSE	SAM	Thu, May 2, 2002	14.33	14.48	14.01	14.35
1621	NYSE	SAM	Wed, May 1, 2002	14.50	14.99	14.50	14.83
1620	NYSE	SAM	Tue, Apr 30, 2002	14.01	14.50	14.01	14.50
1619	NYSE	SAM	Mon, Apr 29, 2002	14.01	14.10	14.01	14.07
1618	NYSE	SAM	Fri, Apr 26, 2002	14.10	14.20	14.05	14.10
1617	NYSE	SAM	Thu, Apr 25, 2002	14.30	14.38	14.20	14.20
1616	NYSE	SAM	Wed, Apr 24, 2002	14.30	14.40	14.25	14.40
1615	NYSE	SAM	Tue, Apr 23, 2002	14.30	14.40	14.20	14.24
1614	NYSE	SAM	Mon, Apr 22, 2002	14.50	14.50	14.16	14.38
1613	NYSE	SAM	Fri, Apr 19, 2002	14.47	14.50	14.40	14.42
1612	NYSE	SAM	Thu, Apr 18, 2002	14.68	14.70	14.46	14.47
1611	NYSE	SAM	Wed, Apr 17, 2002	14.80	14.82	14.71	14.78
1610	NYSE	SAM	Tue, Apr 16, 2002	14.15	14.80	13.80	14.57
1609	NYSE	SAM	Mon, Apr 15, 2002	14.00	14.09	14.00	14.08
1608	NYSE	SAM	Fri, Apr 12, 2002	13.40	14.13	13.34	14.03
1607	NYSE	SAM	Thu, Apr 11, 2002	13.05	13.37	13.04	13.31
1606	NYSE	SAM	Wed, Apr 10, 2002	14.08	14.08	12.80	13.03
1605	NYSE	SAM	Tue, Apr 9, 2002	13.43	14.00	13.41	13.98
1604	NYSE	SAM	Mon, Apr 8, 2002	13.40	13.48	13.22	13.33
1603	NYSE	SAM	Fri, Apr 5, 2002	13.80	13.90	13.47	13.48
1602	NYSE	SAM	Thu, Apr 4, 2002	14.20	14.50	13.80	13.90
1601	NYSE	SAM	Wed, Apr 3, 2002	15.08	15.08	14.12	14.40
1600	NYSE	SAM	Tue, Apr 2, 2002	15.12	15.18	15.00	15.14
1599	NYSE	SAM	Mon, Apr 1, 2002	15.20	15.23	15.14	15.17
1598	NYSE	SAM	Thu, Mar 28, 2002	15.00	15.12	14.96	15.10
1597	NYSE	SAM	Wed, Mar 27, 2002	14.95	15.10	14.92	15.00
1596	NYSE	SAM	Tue, Mar 26, 2002	14.99	14.99	14.93	14.96
1595	NYSE	SAM	Mon, Mar 25, 2002	14.96	14.99	14.90	14.91
1594	NYSE	SAM	Fri, Mar 22, 2002	14.85	15.10	14.85	14.98
1593	NYSE	SAM	Thu, Mar 21, 2002	14.58	14.84	14.51	14.78
1592	NYSE	SAM	Wed, Mar 20, 2002	14.68	14.75	14.45	14.60
1591	NYSE	SAM	Tue, Mar 19, 2002	15.00	15.00	14.59	14.61
1590	NYSE	SAM	Mon, Mar 18, 2002	15.24	15.24	14.95	14.99
1589	NYSE	SAM	Fri, Mar 15, 2002	14.95	15.46	14.95	15.01
1588	NYSE	SAM	Thu, Mar 14, 2002	14.35	14.60	14.23	14.60
1587	NYSE	SAM	Wed, Mar 13, 2002	14.12	14.45	14.12	14.31
1586	NYSE	SAM	Tue, Mar 12, 2002	14.35	14.35	14.13	14.20
1585	NYSE	SAM	Mon, Mar 11, 2002	14.10	14.39	14.08	14.30
1584	NYSE	SAM	Fri, Mar 8, 2002	14.10	14.50	14.01	14.15
1583	NYSE	SAM	Thu, Mar 7, 2002	14.05	14.10	13.99	14.00
1582	NYSE	SAM	Wed, Mar 6, 2002	13.20	14.08	13.16	14.05
1581	NYSE	SAM	Tue, Mar 5, 2002	12.95	13.20	12.90	13.20
1580	NYSE	SAM	Mon, Mar 4, 2002	13.25	13.25	12.91	13.04
1579	NYSE	SAM	Fri, Mar 1, 2002	13.25	13.30	13.15	13.27
1578	NYSE	SAM	Thu, Feb 28, 2002	12.25	13.15	12.00	13.15
1577	NYSE	SAM	Wed, Feb 27, 2002	14.09	14.09	11.82	12.44
1576	NYSE	SAM	Tue, Feb 26, 2002	15.45	15.50	14.05	14.13
1575	NYSE	SAM	Mon, Feb 25, 2002	15.49	15.67	15.20	15.49
1574	NYSE	SAM	Fri, Feb 22, 2002	14.70	15.44	14.70	15.44
1573	NYSE	SAM	Thu, Feb 21, 2002	15.80	15.94	14.65	14.77
1572	NYSE	SAM	Wed, Feb 20, 2002	16.52	16.61	15.75	15.85
1571	NYSE	SAM	Tue, Feb 19, 2002	16.42	16.65	16.40	16.52
1570	NYSE	SAM	Fri, Feb 15, 2002	16.36	16.66	16.35	16.52
1569	NYSE	SAM	Thu, Feb 14, 2002	16.59	16.69	16.52	16.52
1568	NYSE	SAM	Wed, Feb 13, 2002	16.72	17.01	16.59	16.60
1567	NYSE	SAM	Tue, Feb 12, 2002	16.70	16.78	16.61	16.68
1566	NYSE	SAM	Mon, Feb 11, 2002	16.75	16.75	16.58	16.74
1565	NYSE	SAM	Fri, Feb 8, 2002	17.18	17.19	16.60	16.78
1564	NYSE	SAM	Thu, Feb 7, 2002	16.67	17.24	16.45	17.24
1563	NYSE	SAM	Wed, Feb 6, 2002	16.15	16.82	16.15	16.60
1562	NYSE	SAM	Tue, Feb 5, 2002	15.85	16.15	15.42	16.15
1561	NYSE	SAM	Mon, Feb 4, 2002	15.99	15.99	15.60	15.95
1560	NYSE	SAM	Fri, Feb 1, 2002	15.40	15.88	15.40	15.88
1559	NYSE	SAM	Thu, Jan 31, 2002	15.00	15.45	14.90	15.45
1558	NYSE	SAM	Wed, Jan 30, 2002	15.10	15.22	14.80	15.11
1557	NYSE	SAM	Tue, Jan 29, 2002	15.90	15.90	15.10	15.19
1556	NYSE	SAM	Mon, Jan 28, 2002	15.18	15.80	15.00	15.80
1555	NYSE	SAM	Fri, Jan 25, 2002	14.80	15.15	14.75	15.15
1554	NYSE	SAM	Thu, Jan 24, 2002	14.57	14.88	14.53	14.72
1553	NYSE	SAM	Wed, Jan 23, 2002	14.70	14.84	14.28	14.47
1552	NYSE	SAM	Tue, Jan 22, 2002	15.35	15.50	14.74	14.82
1551	NYSE	SAM	Fri, Jan 18, 2002	15.82	16.10	15.55	15.80
1550	NYSE	SAM	Thu, Jan 17, 2002	15.49	15.99	15.48	15.92
1549	NYSE	SAM	Wed, Jan 16, 2002	15.84	15.84	15.35	15.45
1548	NYSE	SAM	Tue, Jan 15, 2002	16.12	16.12	15.67	15.94
1547	NYSE	SAM	Mon, Jan 14, 2002	16.00	16.00	15.59	15.97
1546	NYSE	SAM	Fri, Jan 11, 2002	16.18	16.20	15.86	16.15
1545	NYSE	SAM	Thu, Jan 10, 2002	16.15	16.32	16.10	16.25
1544	NYSE	SAM	Wed, Jan 9, 2002	15.35	16.35	15.35	16.35
1543	NYSE	SAM	Tue, Jan 8, 2002	14.81	15.22	14.80	15.22
1542	NYSE	SAM	Mon, Jan 7, 2002	15.15	15.23	14.81	15.17
1541	NYSE	SAM	Fri, Jan 4, 2002	15.70	15.80	14.90	15.11
1540	NYSE	SAM	Thu, Jan 3, 2002	15.75	15.84	15.39	15.54
1539	NYSE	SAM	Wed, Jan 2, 2002	17.10	17.10	15.95	16.00
1538	NYSE	SAM	Mon, Dec 31, 2001	17.42	17.94	17.15	17.15
1537	NYSE	SAM	Fri, Dec 28, 2001	17.54	18.16	17.51	17.51
1536	NYSE	SAM	Thu, Dec 27, 2001	17.10	17.69	17.10	17.69
1535	NYSE	SAM	Wed, Dec 26, 2001	16.75	17.19	16.75	17.09
1534	NYSE	SAM	Mon, Dec 24, 2001	16.32	16.95	16.32	16.71
1533	NYSE	SAM	Fri, Dec 21, 2001	16.85	16.90	16.10	16.52
1532	NYSE	SAM	Thu, Dec 20, 2001	15.89	16.49	15.82	16.35
1531	NYSE	SAM	Wed, Dec 19, 2001	15.39	15.77	15.38	15.64
1530	NYSE	SAM	Tue, Dec 18, 2001	14.80	15.36	14.80	15.19
1529	NYSE	SAM	Mon, Dec 17, 2001	14.10	14.80	14.07	14.78
1528	NYSE	SAM	Fri, Dec 14, 2001	13.25	13.88	13.25	13.80
1527	NYSE	SAM	Thu, Dec 13, 2001	13.90	13.95	13.12	13.22
1526	NYSE	SAM	Wed, Dec 12, 2001	15.91	16.29	14.99	14.99
1525	NYSE	SAM	Tue, Dec 11, 2001	15.74	15.99	15.52	15.99
1524	NYSE	SAM	Mon, Dec 10, 2001	15.55	15.99	15.54	15.73
1523	NYSE	SAM	Fri, Dec 7, 2001	15.34	15.49	15.20	15.37
1522	NYSE	SAM	Thu, Dec 6, 2001	14.70	15.35	14.70	15.25
1521	NYSE	SAM	Wed, Dec 5, 2001	13.94	14.71	13.90	14.68
1520	NYSE	SAM	Tue, Dec 4, 2001	14.05	14.12	13.70	13.95
1519	NYSE	SAM	Mon, Dec 3, 2001	13.75	14.56	13.57	13.95
1518	NYSE	SAM	Fri, Nov 30, 2001	13.87	13.94	13.73	13.80
1517	NYSE	SAM	Thu, Nov 29, 2001	13.91	13.91	13.84	13.90
1516	NYSE	SAM	Wed, Nov 28, 2001	13.72	13.98	13.60	13.90
1515	NYSE	SAM	Tue, Nov 27, 2001	13.99	13.99	13.70	13.76
1514	NYSE	SAM	Mon, Nov 26, 2001	13.74	14.00	13.73	13.93
1513	NYSE	SAM	Fri, Nov 23, 2001	13.38	13.69	13.36	13.68
1512	NYSE	SAM	Wed, Nov 21, 2001	13.55	13.64	13.28	13.30
1511	NYSE	SAM	Tue, Nov 20, 2001	13.89	13.89	13.33	13.50
1510	NYSE	SAM	Mon, Nov 19, 2001	14.03	14.05	13.81	13.94
1509	NYSE	SAM	Fri, Nov 16, 2001	13.97	14.00	13.86	13.90
1508	NYSE	SAM	Thu, Nov 15, 2001	13.90	13.99	13.86	13.87
1507	NYSE	SAM	Wed, Nov 14, 2001	14.03	14.05	13.71	13.80
1506	NYSE	SAM	Tue, Nov 13, 2001	13.49	14.24	13.49	13.96
1505	NYSE	SAM	Mon, Nov 12, 2001	12.99	13.49	12.78	13.48
1504	NYSE	SAM	Fri, Nov 9, 2001	12.80	12.99	12.76	12.99
1503	NYSE	SAM	Thu, Nov 8, 2001	12.70	12.98	12.64	12.74
1502	NYSE	SAM	Wed, Nov 7, 2001	12.10	12.95	12.10	12.62
1501	NYSE	SAM	Tue, Nov 6, 2001	12.00	12.10	11.96	12.10
1500	NYSE	SAM	Mon, Nov 5, 2001	11.86	12.05	11.86	11.98
1499	NYSE	SAM	Fri, Nov 2, 2001	11.80	11.97	11.80	11.91
1498	NYSE	SAM	Thu, Nov 1, 2001	11.67	11.88	11.67	11.85
1497	NYSE	SAM	Wed, Oct 31, 2001	11.41	11.70	11.40	11.65
1496	NYSE	SAM	Tue, Oct 30, 2001	11.35	11.48	11.25	11.40
1495	NYSE	SAM	Mon, Oct 29, 2001	11.25	11.55	11.25	11.40
1494	NYSE	SAM	Fri, Oct 26, 2001	11.90	11.90	11.30	11.30
1493	NYSE	SAM	Thu, Oct 25, 2001	11.61	11.95	11.58	11.95
1492	NYSE	SAM	Wed, Oct 24, 2001	11.45	11.59	11.33	11.59
1491	NYSE	SAM	Tue, Oct 23, 2001	11.35	11.46	11.27	11.46
1490	NYSE	SAM	Mon, Oct 22, 2001	11.20	11.30	11.20	11.30
1489	NYSE	SAM	Fri, Oct 19, 2001	11.12	11.23	11.12	11.14
1488	NYSE	SAM	Thu, Oct 18, 2001	11.05	11.18	11.00	11.07
1487	NYSE	SAM	Wed, Oct 17, 2001	11.10	11.30	11.00	11.05
1486	NYSE	SAM	Tue, Oct 16, 2001	10.75	11.18	10.67	11.18
1485	NYSE	SAM	Mon, Oct 15, 2001	10.79	10.83	10.68	10.76
1484	NYSE	SAM	Fri, Oct 12, 2001	10.92	10.98	10.75	10.89
1483	NYSE	SAM	Thu, Oct 11, 2001	11.27	11.31	10.85	10.96
1482	NYSE	SAM	Wed, Oct 10, 2001	11.48	11.48	11.25	11.35
1481	NYSE	SAM	Tue, Oct 9, 2001	10.90	11.48	10.90	11.48
1480	NYSE	SAM	Mon, Oct 8, 2001	10.96	11.15	10.81	10.90
1479	NYSE	SAM	Fri, Oct 5, 2001	11.00	11.00	10.85	10.97
1478	NYSE	SAM	Thu, Oct 4, 2001	11.27	11.45	11.00	11.00
1477	NYSE	SAM	Wed, Oct 3, 2001	11.01	11.28	11.01	11.18
1476	NYSE	SAM	Tue, Oct 2, 2001	11.05	11.10	10.90	11.00
1475	NYSE	SAM	Mon, Oct 1, 2001	11.76	11.76	11.05	11.06
1474	NYSE	SAM	Fri, Sep 28, 2001	11.11	11.97	11.11	11.76
1473	NYSE	SAM	Thu, Sep 27, 2001	11.00	11.07	10.93	11.04
1472	NYSE	SAM	Wed, Sep 26, 2001	10.75	11.01	10.63	11.00
1471	NYSE	SAM	Tue, Sep 25, 2001	10.40	10.70	10.30	10.70
1470	NYSE	SAM	Mon, Sep 24, 2001	9.95	10.35	9.80	10.35
1469	NYSE	SAM	Fri, Sep 21, 2001	10.00	10.00	9.85	9.95
1468	NYSE	SAM	Thu, Sep 20, 2001	10.25	10.25	10.00	10.00
1467	NYSE	SAM	Wed, Sep 19, 2001	10.20	10.24	10.00	10.24
1466	NYSE	SAM	Tue, Sep 18, 2001	10.35	10.45	10.05	10.10
1465	NYSE	SAM	Mon, Sep 17, 2001	10.25	10.45	10.20	10.43
1464	NYSE	SAM	Mon, Sep 10, 2001	11.45	11.72	10.81	10.86
1463	NYSE	SAM	Fri, Sep 7, 2001	11.80	11.83	11.55	11.55
1462	NYSE	SAM	Thu, Sep 6, 2001	11.74	11.85	11.45	11.85
1461	NYSE	SAM	Wed, Sep 5, 2001	11.57	11.74	11.50	11.74
1460	NYSE	SAM	Tue, Sep 4, 2001	11.56	11.72	11.44	11.58
1459	NYSE	SAM	Fri, Aug 31, 2001	11.60	11.63	11.51	11.51
1458	NYSE	SAM	Thu, Aug 30, 2001	11.73	11.74	11.50	11.60
1457	NYSE	SAM	Wed, Aug 29, 2001	11.40	11.73	11.40	11.72
1456	NYSE	SAM	Tue, Aug 28, 2001	11.39	11.66	11.33	11.34
1455	NYSE	SAM	Mon, Aug 27, 2001	11.23	11.49	11.23	11.40
1454	NYSE	SAM	Fri, Aug 24, 2001	11.12	11.35	11.12	11.32
1453	NYSE	SAM	Thu, Aug 23, 2001	11.15	11.24	11.08	11.10
1452	NYSE	SAM	Wed, Aug 22, 2001	11.24	11.25	11.08	11.15
1451	NYSE	SAM	Tue, Aug 21, 2001	10.71	11.24	10.71	11.23
1450	NYSE	SAM	Mon, Aug 20, 2001	10.63	10.74	10.63	10.72
1449	NYSE	SAM	Fri, Aug 17, 2001	10.65	10.71	10.51	10.60
1448	NYSE	SAM	Thu, Aug 16, 2001	10.67	10.67	10.51	10.60
1447	NYSE	SAM	Wed, Aug 15, 2001	10.55	10.67	10.50	10.64
1446	NYSE	SAM	Tue, Aug 14, 2001	10.56	10.74	10.51	10.54
1445	NYSE	SAM	Mon, Aug 13, 2001	10.65	10.74	10.54	10.63
1444	NYSE	SAM	Fri, Aug 10, 2001	10.30	10.64	10.30	10.63
1443	NYSE	SAM	Thu, Aug 9, 2001	10.29	10.33	10.25	10.30
1442	NYSE	SAM	Wed, Aug 8, 2001	10.51	10.51	10.25	10.30
1441	NYSE	SAM	Tue, Aug 7, 2001	10.57	10.65	10.48	10.51
1440	NYSE	SAM	Mon, Aug 6, 2001	10.65	10.65	10.57	10.64
1439	NYSE	SAM	Fri, Aug 3, 2001	10.48	10.64	10.45	10.63
1438	NYSE	SAM	Thu, Aug 2, 2001	10.57	10.70	10.50	10.52
1437	NYSE	SAM	Wed, Aug 1, 2001	10.57	10.60	10.44	10.54
1436	NYSE	SAM	Tue, Jul 31, 2001	10.53	10.59	10.40	10.57
1435	NYSE	SAM	Mon, Jul 30, 2001	10.60	10.60	10.45	10.45
1434	NYSE	SAM	Fri, Jul 27, 2001	10.49	10.50	10.40	10.43
1433	NYSE	SAM	Thu, Jul 26, 2001	10.49	10.49	10.22	10.40
1432	NYSE	SAM	Wed, Jul 25, 2001	10.28	10.65	10.28	10.49
1431	NYSE	SAM	Tue, Jul 24, 2001	10.10	10.20	10.00	10.18
1430	NYSE	SAM	Mon, Jul 23, 2001	10.10	10.18	10.05	10.10
1429	NYSE	SAM	Fri, Jul 20, 2001	10.00	10.09	9.99	10.00
1428	NYSE	SAM	Thu, Jul 19, 2001	10.10	10.10	9.99	10.00
1427	NYSE	SAM	Wed, Jul 18, 2001	9.60	10.15	9.60	10.08
1426	NYSE	SAM	Tue, Jul 17, 2001	10.23	10.31	9.52	9.70
1425	NYSE	SAM	Mon, Jul 16, 2001	9.80	10.04	9.76	10.00
1424	NYSE	SAM	Fri, Jul 13, 2001	9.69	9.80	9.62	9.76
1423	NYSE	SAM	Thu, Jul 12, 2001	9.53	9.73	9.50	9.70
1422	NYSE	SAM	Wed, Jul 11, 2001	9.56	9.74	9.52	9.59
1421	NYSE	SAM	Tue, Jul 10, 2001	9.55	9.62	9.51	9.55
1420	NYSE	SAM	Mon, Jul 9, 2001	9.60	9.63	9.50	9.55
1419	NYSE	SAM	Fri, Jul 6, 2001	9.28	9.59	9.28	9.59
1418	NYSE	SAM	Thu, Jul 5, 2001	9.03	9.25	9.03	9.25
1417	NYSE	SAM	Tue, Jul 3, 2001	8.82	9.04	8.81	9.02
1416	NYSE	SAM	Mon, Jul 2, 2001	8.95	9.00	8.81	8.82
1415	NYSE	SAM	Fri, Jun 29, 2001	9.18	9.27	8.56	8.62
1414	NYSE	SAM	Thu, Jun 28, 2001	9.02	9.20	9.02	9.20
1413	NYSE	SAM	Wed, Jun 27, 2001	9.10	9.13	9.05	9.05
1412	NYSE	SAM	Tue, Jun 26, 2001	9.35	9.36	9.14	9.14
1411	NYSE	SAM	Mon, Jun 25, 2001	9.25	9.55	9.20	9.28
1410	NYSE	SAM	Fri, Jun 22, 2001	8.98	9.25	8.95	9.25
1409	NYSE	SAM	Thu, Jun 21, 2001	9.00	9.00	8.90	8.94
1408	NYSE	SAM	Wed, Jun 20, 2001	9.10	9.10	8.96	8.99
1407	NYSE	SAM	Tue, Jun 19, 2001	9.10	9.17	9.00	9.04
1406	NYSE	SAM	Mon, Jun 18, 2001	9.21	9.21	9.00	9.05
1405	NYSE	SAM	Fri, Jun 15, 2001	9.10	9.20	9.02	9.20
1404	NYSE	SAM	Thu, Jun 14, 2001	9.29	9.29	9.10	9.10
1403	NYSE	SAM	Wed, Jun 13, 2001	9.21	9.30	9.20	9.29
1402	NYSE	SAM	Tue, Jun 12, 2001	9.30	9.30	9.20	9.21
1401	NYSE	SAM	Mon, Jun 11, 2001	9.25	9.40	9.17	9.25
1400	NYSE	SAM	Fri, Jun 8, 2001	9.40	9.40	9.25	9.25
1399	NYSE	SAM	Thu, Jun 7, 2001	9.20	9.40	9.15	9.40
1398	NYSE	SAM	Wed, Jun 6, 2001	9.50	9.55	9.00	9.15
1397	NYSE	SAM	Tue, Jun 5, 2001	9.50	9.60	9.30	9.50
1396	NYSE	SAM	Mon, Jun 4, 2001	9.50	9.57	9.45	9.50
1395	NYSE	SAM	Fri, Jun 1, 2001	9.89	9.94	9.86	9.94
1394	NYSE	SAM	Thu, May 31, 2001	9.90	9.97	9.85	9.90
1393	NYSE	SAM	Wed, May 30, 2001	9.85	10.10	9.75	9.94
1392	NYSE	SAM	Tue, May 29, 2001	9.73	9.85	9.66	9.81
1391	NYSE	SAM	Fri, May 25, 2001	9.89	9.89	9.50	9.78
1390	NYSE	SAM	Thu, May 24, 2001	9.20	9.80	9.15	9.80
1389	NYSE	SAM	Wed, May 23, 2001	9.33	9.34	9.20	9.20
1388	NYSE	SAM	Tue, May 22, 2001	9.12	9.36	9.12	9.35
1387	NYSE	SAM	Mon, May 21, 2001	9.03	9.16	9.03	9.12
1386	NYSE	SAM	Fri, May 18, 2001	9.04	9.17	9.02	9.13
1385	NYSE	SAM	Thu, May 17, 2001	9.00	9.07	9.00	9.04
1384	NYSE	SAM	Wed, May 16, 2001	9.00	9.05	9.00	9.01
1383	NYSE	SAM	Tue, May 15, 2001	9.03	9.09	8.95	9.00
1382	NYSE	SAM	Mon, May 14, 2001	9.08	9.12	9.00	9.04
1381	NYSE	SAM	Fri, May 11, 2001	9.10	9.11	9.07	9.08
1380	NYSE	SAM	Thu, May 10, 2001	9.15	9.15	9.02	9.08
1379	NYSE	SAM	Wed, May 9, 2001	9.00	9.10	9.00	9.10
1378	NYSE	SAM	Tue, May 8, 2001	9.00	9.05	9.00	9.01
1377	NYSE	SAM	Mon, May 7, 2001	9.20	9.20	9.00	9.01
1376	NYSE	SAM	Fri, May 4, 2001	9.20	9.20	9.19	9.19
1375	NYSE	SAM	Thu, May 3, 2001	9.25	9.29	9.25	9.25
1374	NYSE	SAM	Wed, May 2, 2001	9.24	9.25	9.20	9.25
1373	NYSE	SAM	Tue, May 1, 2001	9.14	9.25	9.14	9.25
1372	NYSE	SAM	Mon, Apr 30, 2001	9.00	9.20	9.00	9.20
1371	NYSE	SAM	Fri, Apr 27, 2001	9.10	9.15	9.05	9.05
1370	NYSE	SAM	Thu, Apr 26, 2001	9.00	9.10	9.00	9.05
1369	NYSE	SAM	Wed, Apr 25, 2001	8.92	8.95	8.92	8.95
1368	NYSE	SAM	Tue, Apr 24, 2001	8.90	8.95	8.79	8.85
1367	NYSE	SAM	Mon, Apr 23, 2001	9.00	9.00	8.81	8.90
1366	NYSE	SAM	Fri, Apr 20, 2001	9.25	9.25	9.10	9.18
1365	NYSE	SAM	Thu, Apr 19, 2001	9.25	9.50	9.15	9.20
1364	NYSE	SAM	Wed, Apr 18, 2001	9.25	9.30	9.20	9.25
1363	NYSE	SAM	Tue, Apr 17, 2001	9.35	9.40	9.00	9.15
1362	NYSE	SAM	Mon, Apr 16, 2001	9.00	9.25	9.00	9.19
1361	NYSE	SAM	Thu, Apr 12, 2001	9.07	9.08	9.00	9.00
1360	NYSE	SAM	Wed, Apr 11, 2001	9.13	9.13	9.05	9.08
1359	NYSE	SAM	Tue, Apr 10, 2001	8.95	9.15	8.95	9.14
1358	NYSE	SAM	Mon, Apr 9, 2001	8.95	9.00	8.95	8.95
1357	NYSE	SAM	Fri, Apr 6, 2001	9.00	9.02	8.95	8.95
1356	NYSE	SAM	Thu, Apr 5, 2001	9.05	9.05	8.89	8.95
1355	NYSE	SAM	Wed, Apr 4, 2001	9.15	9.15	9.02	9.10
1354	NYSE	SAM	Tue, Apr 3, 2001	9.15	9.30	9.10	9.20
1353	NYSE	SAM	Mon, Apr 2, 2001	9.45	9.55	9.25	9.26
1352	NYSE	SAM	Fri, Mar 30, 2001	9.25	9.55	9.25	9.55
1351	NYSE	SAM	Thu, Mar 29, 2001	9.38	9.45	9.15	9.30
1350	NYSE	SAM	Wed, Mar 28, 2001	9.50	9.50	9.30	9.35
1349	NYSE	SAM	Tue, Mar 27, 2001	9.45	9.50	9.30	9.50
1348	NYSE	SAM	Mon, Mar 26, 2001	9.35	9.40	9.25	9.40
1347	NYSE	SAM	Fri, Mar 23, 2001	9.30	9.30	9.22	9.25
1346	NYSE	SAM	Thu, Mar 22, 2001	9.25	9.32	9.20	9.25
1345	NYSE	SAM	Wed, Mar 21, 2001	9.10	9.40	9.10	9.30
1344	NYSE	SAM	Tue, Mar 20, 2001	9.45	9.50	9.10	9.10
1343	NYSE	SAM	Mon, Mar 19, 2001	9.50	9.50	9.45	9.45
1342	NYSE	SAM	Fri, Mar 16, 2001	9.45	9.53	9.45	9.50
1341	NYSE	SAM	Thu, Mar 15, 2001	9.25	9.40	9.20	9.37
1340	NYSE	SAM	Wed, Mar 14, 2001	9.33	9.42	9.20	9.25
1339	NYSE	SAM	Tue, Mar 13, 2001	9.50	9.55	9.38	9.38
1338	NYSE	SAM	Mon, Mar 12, 2001	9.50	9.60	9.50	9.60
1337	NYSE	SAM	Fri, Mar 9, 2001	9.75	9.75	9.40	9.64
1336	NYSE	SAM	Thu, Mar 8, 2001	9.77	9.87	9.77	9.81
1335	NYSE	SAM	Wed, Mar 7, 2001	9.80	9.84	9.80	9.84
1334	NYSE	SAM	Tue, Mar 6, 2001	10.00	10.00	9.80	9.80
1333	NYSE	SAM	Mon, Mar 5, 2001	9.95	10.10	9.95	10.01
1332	NYSE	SAM	Fri, Mar 2, 2001	9.68	9.90	9.68	9.85
1331	NYSE	SAM	Thu, Mar 1, 2001	9.80	9.82	9.70	9.72
1330	NYSE	SAM	Wed, Feb 28, 2001	9.75	9.90	9.75	9.80
1329	NYSE	SAM	Tue, Feb 27, 2001	9.50	9.75	9.50	9.70
1328	NYSE	SAM	Mon, Feb 26, 2001	9.41	9.55	9.40	9.53
1327	NYSE	SAM	Fri, Feb 23, 2001	9.55	9.65	9.38	9.41
1326	NYSE	SAM	Thu, Feb 22, 2001	9.40	9.52	9.40	9.50
1325	NYSE	SAM	Wed, Feb 21, 2001	9.70	9.70	9.30	9.40
1324	NYSE	SAM	Tue, Feb 20, 2001	10.00	10.45	10.00	10.20
1323	NYSE	SAM	Fri, Feb 16, 2001	9.70	9.99	9.60	9.99
1322	NYSE	SAM	Thu, Feb 15, 2001	9.60	9.69	9.55	9.65
1321	NYSE	SAM	Wed, Feb 14, 2001	9.50	9.58	9.40	9.40
1320	NYSE	SAM	Tue, Feb 13, 2001	9.50	9.50	9.30	9.50
1319	NYSE	SAM	Mon, Feb 12, 2001	9.18	9.33	9.11	9.30
1318	NYSE	SAM	Fri, Feb 9, 2001	9.20	9.25	9.13	9.13
1317	NYSE	SAM	Thu, Feb 8, 2001	9.25	9.30	9.20	9.20
1316	NYSE	SAM	Wed, Feb 7, 2001	9.40	9.45	9.26	9.27
1315	NYSE	SAM	Tue, Feb 6, 2001	9.37	9.45	9.30	9.33
1314	NYSE	SAM	Mon, Feb 5, 2001	9.40	9.50	9.28	9.28
1313	NYSE	SAM	Fri, Feb 2, 2001	9.08	9.15	9.08	9.15
1312	NYSE	SAM	Thu, Feb 1, 2001	9.00	9.06	9.00	9.04
1311	NYSE	SAM	Wed, Jan 31, 2001	9.05	9.05	9.00	9.00
1310	NYSE	SAM	Tue, Jan 30, 2001	9.10	9.10	9.00	9.00
1309	NYSE	SAM	Mon, Jan 29, 2001	9.10	9.10	9.00	9.00
1308	NYSE	SAM	Fri, Jan 26, 2001	9.00	9.06	9.00	9.00
1307	NYSE	SAM	Thu, Jan 25, 2001	9.00	9.19	9.00	9.06
1306	NYSE	SAM	Wed, Jan 24, 2001	9.00	9.13	9.00	9.00
1305	NYSE	SAM	Tue, Jan 23, 2001	8.88	9.00	8.81	9.00
1304	NYSE	SAM	Mon, Jan 22, 2001	8.88	8.88	8.81	8.88
1303	NYSE	SAM	Fri, Jan 19, 2001	8.88	9.00	8.88	8.88
1302	NYSE	SAM	Thu, Jan 18, 2001	8.88	8.88	8.69	8.88
1301	NYSE	SAM	Wed, Jan 17, 2001	8.88	9.00	8.88	8.88
1300	NYSE	SAM	Tue, Jan 16, 2001	9.00	9.13	9.00	9.00
1299	NYSE	SAM	Fri, Jan 12, 2001	9.00	9.13	8.94	9.00
1298	NYSE	SAM	Thu, Jan 11, 2001	9.06	9.13	9.00	9.00
1297	NYSE	SAM	Wed, Jan 10, 2001	9.00	9.25	9.00	9.19
1296	NYSE	SAM	Tue, Jan 9, 2001	9.00	9.00	8.94	8.94
1295	NYSE	SAM	Mon, Jan 8, 2001	8.94	9.06	8.94	9.00
1294	NYSE	SAM	Fri, Jan 5, 2001	8.94	9.00	8.88	8.94
1293	NYSE	SAM	Thu, Jan 4, 2001	8.88	8.94	8.88	8.94
1292	NYSE	SAM	Wed, Jan 3, 2001	8.69	8.88	8.69	8.88
1291	NYSE	SAM	Tue, Jan 2, 2001	8.75	8.81	8.75	8.75
1290	NYSE	SAM	Fri, Dec 29, 2000	8.88	8.94	8.75	8.81
1289	NYSE	SAM	Thu, Dec 28, 2000	8.88	8.94	8.88	8.88
1288	NYSE	SAM	Wed, Dec 27, 2000	8.69	8.94	8.69	8.88
1287	NYSE	SAM	Tue, Dec 26, 2000	8.88	9.00	8.81	8.81
1286	NYSE	SAM	Fri, Dec 22, 2000	8.63	9.25	8.63	9.00
1285	NYSE	SAM	Thu, Dec 21, 2000	8.69	8.75	8.56	8.63
1284	NYSE	SAM	Wed, Dec 20, 2000	8.81	8.91	8.75	8.81
1283	NYSE	SAM	Tue, Dec 19, 2000	8.81	8.94	8.81	8.94
1282	NYSE	SAM	Mon, Dec 18, 2000	8.94	8.94	8.75	8.88
1281	NYSE	SAM	Fri, Dec 15, 2000	8.38	8.94	8.38	8.88
1280	NYSE	SAM	Thu, Dec 14, 2000	8.25	8.38	8.25	8.38
1279	NYSE	SAM	Wed, Dec 13, 2000	8.25	8.31	8.25	8.31
1278	NYSE	SAM	Tue, Dec 12, 2000	8.19	8.31	8.19	8.25
1277	NYSE	SAM	Mon, Dec 11, 2000	8.13	8.25	8.13	8.25
1276	NYSE	SAM	Fri, Dec 8, 2000	8.13	8.25	8.13	8.25
1275	NYSE	SAM	Thu, Dec 7, 2000	8.13	8.25	8.13	8.19
1274	NYSE	SAM	Wed, Dec 6, 2000	8.13	8.19	8.06	8.19
1273	NYSE	SAM	Tue, Dec 5, 2000	8.06	8.19	8.06	8.13
1272	NYSE	SAM	Mon, Dec 4, 2000	8.19	8.19	8.13	8.13
1271	NYSE	SAM	Fri, Dec 1, 2000	8.00	8.19	8.00	8.13
1270	NYSE	SAM	Thu, Nov 30, 2000	8.00	8.13	8.00	8.06
1269	NYSE	SAM	Wed, Nov 29, 2000	8.00	8.13	8.00	8.00
1268	NYSE	SAM	Tue, Nov 28, 2000	8.00	8.06	8.00	8.06
1267	NYSE	SAM	Mon, Nov 27, 2000	8.13	8.19	8.00	8.19
1266	NYSE	SAM	Fri, Nov 24, 2000	8.19	8.25	8.13	8.25
1265	NYSE	SAM	Wed, Nov 22, 2000	8.31	8.31	8.06	8.19
1264	NYSE	SAM	Tue, Nov 21, 2000	8.19	8.38	8.13	8.31
1263	NYSE	SAM	Mon, Nov 20, 2000	8.13	8.25	8.13	8.25
1262	NYSE	SAM	Fri, Nov 17, 2000	8.19	8.25	8.19	8.25
1261	NYSE	SAM	Thu, Nov 16, 2000	8.00	8.13	8.00	8.13
1260	NYSE	SAM	Wed, Nov 15, 2000	8.00	8.00	8.00	8.00
1259	NYSE	SAM	Tue, Nov 14, 2000	8.00	8.06	8.00	8.00
1258	NYSE	SAM	Mon, Nov 13, 2000	7.88	8.06	7.88	8.06
1257	NYSE	SAM	Fri, Nov 10, 2000	7.88	8.00	7.88	8.00
1256	NYSE	SAM	Thu, Nov 9, 2000	7.88	7.94	7.88	7.94
1255	NYSE	SAM	Wed, Nov 8, 2000	7.88	7.94	7.81	7.81
1254	NYSE	SAM	Tue, Nov 7, 2000	7.94	7.94	7.81	7.81
1253	NYSE	SAM	Mon, Nov 6, 2000	7.81	7.88	7.81	7.81
1252	NYSE	SAM	Fri, Nov 3, 2000	7.88	7.88	7.75	7.81
1251	NYSE	SAM	Thu, Nov 2, 2000	8.06	8.13	7.75	7.75
1250	NYSE	SAM	Wed, Nov 1, 2000	7.75	8.00	7.75	7.94
1249	NYSE	SAM	Tue, Oct 31, 2000	7.69	7.75	7.69	7.75
1248	NYSE	SAM	Mon, Oct 30, 2000	7.56	7.88	7.50	7.69
1247	NYSE	SAM	Fri, Oct 27, 2000	7.69	7.88	7.56	7.56
1246	NYSE	SAM	Thu, Oct 26, 2000	7.94	7.94	7.69	7.69
1245	NYSE	SAM	Wed, Oct 25, 2000	8.19	8.19	7.81	7.81
1244	NYSE	SAM	Tue, Oct 24, 2000	8.56	8.56	8.13	8.13
1243	NYSE	SAM	Mon, Oct 23, 2000	8.50	8.63	8.50	8.63
1242	NYSE	SAM	Fri, Oct 20, 2000	8.63	8.69	8.50	8.50
1241	NYSE	SAM	Thu, Oct 19, 2000	8.63	8.69	8.63	8.69
1240	NYSE	SAM	Wed, Oct 18, 2000	8.69	8.81	8.56	8.63
1239	NYSE	SAM	Tue, Oct 17, 2000	8.94	9.19	8.75	8.75
1238	NYSE	SAM	Mon, Oct 16, 2000	8.75	8.94	8.75	8.94
1237	NYSE	SAM	Fri, Oct 13, 2000	8.81	8.81	8.75	8.81
1236	NYSE	SAM	Thu, Oct 12, 2000	8.69	8.88	8.69	8.81
1235	NYSE	SAM	Wed, Oct 11, 2000	8.81	8.81	8.81	8.81
1234	NYSE	SAM	Tue, Oct 10, 2000	8.69	8.88	8.69	8.88
1233	NYSE	SAM	Mon, Oct 9, 2000	8.88	8.88	8.63	8.63
1232	NYSE	SAM	Fri, Oct 6, 2000	8.94	9.00	8.94	8.94
1231	NYSE	SAM	Thu, Oct 5, 2000	8.88	9.00	8.88	8.88
1230	NYSE	SAM	Wed, Oct 4, 2000	8.88	8.94	8.88	8.88
1229	NYSE	SAM	Tue, Oct 3, 2000	9.00	9.06	8.88	8.88
1228	NYSE	SAM	Mon, Oct 2, 2000	9.00	9.06	9.00	9.00
1227	NYSE	SAM	Fri, Sep 29, 2000	8.94	9.00	8.94	9.00
1226	NYSE	SAM	Thu, Sep 28, 2000	8.88	9.06	8.88	9.00
1225	NYSE	SAM	Wed, Sep 27, 2000	9.00	9.06	8.88	8.88
1224	NYSE	SAM	Tue, Sep 26, 2000	9.00	9.13	9.00	9.06
1223	NYSE	SAM	Mon, Sep 25, 2000	9.00	9.06	9.00	9.00
1222	NYSE	SAM	Fri, Sep 22, 2000	9.00	9.13	9.00	9.06
1221	NYSE	SAM	Thu, Sep 21, 2000	9.00	9.13	9.00	9.13
1220	NYSE	SAM	Wed, Sep 20, 2000	9.13	9.19	9.06	9.06
1219	NYSE	SAM	Tue, Sep 19, 2000	9.06	9.13	9.00	9.13
1218	NYSE	SAM	Mon, Sep 18, 2000	9.13	9.19	9.06	9.06
1217	NYSE	SAM	Fri, Sep 15, 2000	9.13	9.25	9.00	9.19
1216	NYSE	SAM	Thu, Sep 14, 2000	9.00	9.06	9.00	9.00
1215	NYSE	SAM	Wed, Sep 13, 2000	9.13	9.19	9.00	9.00
1214	NYSE	SAM	Tue, Sep 12, 2000	9.63	9.63	9.19	9.25
1213	NYSE	SAM	Mon, Sep 11, 2000	9.69	9.69	9.56	9.56
1212	NYSE	SAM	Fri, Sep 8, 2000	9.50	9.63	9.44	9.56
1211	NYSE	SAM	Thu, Sep 7, 2000	9.25	9.56	9.25	9.50
1210	NYSE	SAM	Wed, Sep 6, 2000	9.25	9.31	9.19	9.25
1209	NYSE	SAM	Tue, Sep 5, 2000	9.19	9.31	9.19	9.25
1208	NYSE	SAM	Fri, Sep 1, 2000	9.25	9.25	9.19	9.25
1207	NYSE	SAM	Thu, Aug 31, 2000	9.25	9.31	9.06	9.25
1206	NYSE	SAM	Wed, Aug 30, 2000	9.06	9.38	9.06	9.38
1205	NYSE	SAM	Tue, Aug 29, 2000	9.13	9.13	9.00	9.00
1204	NYSE	SAM	Mon, Aug 28, 2000	9.06	9.06	9.00	9.00
1203	NYSE	SAM	Fri, Aug 25, 2000	9.00	9.00	9.00	9.00
1202	NYSE	SAM	Thu, Aug 24, 2000	9.00	9.06	8.88	8.94
1201	NYSE	SAM	Wed, Aug 23, 2000	9.00	9.06	9.00	9.00
1200	NYSE	SAM	Tue, Aug 22, 2000	9.13	9.13	9.00	9.00
1199	NYSE	SAM	Mon, Aug 21, 2000	9.13	9.13	9.06	9.13
1198	NYSE	SAM	Fri, Aug 18, 2000	8.88	9.06	8.88	9.00
1197	NYSE	SAM	Thu, Aug 17, 2000	9.31	9.31	8.88	8.94
1196	NYSE	SAM	Wed, Aug 16, 2000	9.38	9.38	9.25	9.31
1195	NYSE	SAM	Tue, Aug 15, 2000	9.38	9.50	9.19	9.19
1194	NYSE	SAM	Mon, Aug 14, 2000	9.31	9.44	9.19	9.19
1193	NYSE	SAM	Fri, Aug 11, 2000	9.06	9.38	9.06	9.19
1192	NYSE	SAM	Thu, Aug 10, 2000	9.00	9.25	9.00	9.13
1191	NYSE	SAM	Wed, Aug 9, 2000	8.75	9.00	8.75	8.81
1190	NYSE	SAM	Tue, Aug 8, 2000	8.69	8.94	8.69	8.75
1189	NYSE	SAM	Mon, Aug 7, 2000	8.75	8.75	8.63	8.63
1188	NYSE	SAM	Fri, Aug 4, 2000	8.50	8.75	8.50	8.75
1187	NYSE	SAM	Thu, Aug 3, 2000	8.63	8.75	8.50	8.56
1186	NYSE	SAM	Wed, Aug 2, 2000	8.88	9.00	8.75	8.75
1185	NYSE	SAM	Tue, Aug 1, 2000	8.88	8.88	8.75	8.88
1184	NYSE	SAM	Mon, Jul 31, 2000	8.88	9.00	8.63	8.75
1183	NYSE	SAM	Fri, Jul 28, 2000	8.69	9.00	8.69	8.94
1182	NYSE	SAM	Thu, Jul 27, 2000	8.88	8.88	8.81	8.88
1181	NYSE	SAM	Wed, Jul 26, 2000	8.88	8.94	8.88	8.88
1180	NYSE	SAM	Tue, Jul 25, 2000	8.88	9.00	8.88	8.88
1179	NYSE	SAM	Mon, Jul 24, 2000	8.75	8.75	8.75	8.75
1178	NYSE	SAM	Fri, Jul 21, 2000	8.88	8.88	8.69	8.69
1177	NYSE	SAM	Thu, Jul 20, 2000	9.06	9.19	8.81	8.88
1176	NYSE	SAM	Wed, Jul 19, 2000	8.88	9.19	8.88	9.19
1175	NYSE	SAM	Tue, Jul 18, 2000	8.56	8.63	8.25	8.56
1174	NYSE	SAM	Mon, Jul 17, 2000	8.69	8.69	8.50	8.50
1173	NYSE	SAM	Fri, Jul 14, 2000	8.63	8.69	8.56	8.69
1172	NYSE	SAM	Thu, Jul 13, 2000	8.88	8.88	8.50	8.63
1171	NYSE	SAM	Wed, Jul 12, 2000	8.69	8.75	8.63	8.63
1170	NYSE	SAM	Tue, Jul 11, 2000	9.00	9.00	8.81	8.81
1169	NYSE	SAM	Mon, Jul 10, 2000	8.69	9.19	8.63	8.94
1168	NYSE	SAM	Fri, Jul 7, 2000	8.56	8.75	8.56	8.75
1167	NYSE	SAM	Thu, Jul 6, 2000	8.63	8.63	8.50	8.56
1166	NYSE	SAM	Wed, Jul 5, 2000	8.50	8.63	8.50	8.56
1165	NYSE	SAM	Mon, Jul 3, 2000	8.63	8.63	8.50	8.50
1164	NYSE	SAM	Fri, Jun 30, 2000	8.50	8.56	8.44	8.56
1163	NYSE	SAM	Thu, Jun 29, 2000	8.50	8.63	8.44	8.63
1162	NYSE	SAM	Wed, Jun 28, 2000	8.50	8.63	8.50	8.56
1161	NYSE	SAM	Tue, Jun 27, 2000	8.63	8.69	8.50	8.50
1160	NYSE	SAM	Mon, Jun 26, 2000	8.44	8.50	8.44	8.50
1159	NYSE	SAM	Fri, Jun 23, 2000	8.38	8.63	8.38	8.44
1158	NYSE	SAM	Thu, Jun 22, 2000	8.38	8.38	8.38	8.38
1157	NYSE	SAM	Wed, Jun 21, 2000	8.19	8.56	8.19	8.38
1156	NYSE	SAM	Tue, Jun 20, 2000	8.44	8.44	8.13	8.25
1155	NYSE	SAM	Mon, Jun 19, 2000	8.56	8.56	8.50	8.50
1154	NYSE	SAM	Fri, Jun 16, 2000	8.38	8.69	8.38	8.56
1153	NYSE	SAM	Thu, Jun 15, 2000	8.31	8.38	8.00	8.13
1152	NYSE	SAM	Wed, Jun 14, 2000	8.44	8.44	8.31	8.38
1151	NYSE	SAM	Tue, Jun 13, 2000	8.63	8.69	8.56	8.56
1150	NYSE	SAM	Mon, Jun 12, 2000	8.50	8.69	8.50	8.63
1149	NYSE	SAM	Fri, Jun 9, 2000	8.75	8.75	8.50	8.50
1148	NYSE	SAM	Thu, Jun 8, 2000	8.50	8.75	8.50	8.75
1147	NYSE	SAM	Wed, Jun 7, 2000	8.94	8.94	8.50	8.63
1146	NYSE	SAM	Tue, Jun 6, 2000	8.69	9.00	8.69	9.00
1145	NYSE	SAM	Mon, Jun 5, 2000	8.88	8.88	8.75	8.75
1144	NYSE	SAM	Fri, Jun 2, 2000	8.50	8.94	8.44	8.94
1143	NYSE	SAM	Thu, Jun 1, 2000	8.50	8.63	8.44	8.50
1142	NYSE	SAM	Wed, May 31, 2000	8.56	8.69	8.50	8.50
1141	NYSE	SAM	Tue, May 30, 2000	8.63	8.63	8.50	8.56
1140	NYSE	SAM	Fri, May 26, 2000	8.56	8.63	8.50	8.56
1139	NYSE	SAM	Thu, May 25, 2000	8.69	8.75	8.63	8.69
1138	NYSE	SAM	Wed, May 24, 2000	8.81	8.88	8.63	8.75
1137	NYSE	SAM	Tue, May 23, 2000	8.81	8.88	8.75	8.75
1136	NYSE	SAM	Mon, May 22, 2000	9.19	9.25	8.94	8.94
1135	NYSE	SAM	Fri, May 19, 2000	9.13	9.19	8.88	9.00
1134	NYSE	SAM	Thu, May 18, 2000	8.63	9.13	8.63	9.13
1133	NYSE	SAM	Wed, May 17, 2000	8.56	8.75	8.56	8.75
1132	NYSE	SAM	Tue, May 16, 2000	8.56	8.75	8.56	8.56
1131	NYSE	SAM	Mon, May 15, 2000	8.50	8.88	8.50	8.69
1130	NYSE	SAM	Fri, May 12, 2000	8.44	8.69	8.44	8.56
1129	NYSE	SAM	Thu, May 11, 2000	8.50	8.50	8.38	8.44
1128	NYSE	SAM	Wed, May 10, 2000	8.63	8.69	8.50	8.50
1127	NYSE	SAM	Tue, May 9, 2000	8.44	9.00	8.44	8.75
1126	NYSE	SAM	Mon, May 8, 2000	8.69	8.69	8.25	8.50
1125	NYSE	SAM	Fri, May 5, 2000	8.13	8.88	8.13	8.81
1124	NYSE	SAM	Thu, May 4, 2000	8.13	8.38	8.13	8.25
1123	NYSE	SAM	Wed, May 3, 2000	7.94	8.13	7.88	8.13
1122	NYSE	SAM	Tue, May 2, 2000	7.88	7.94	7.88	7.94
1121	NYSE	SAM	Mon, May 1, 2000	7.75	7.94	7.75	7.88
1120	NYSE	SAM	Fri, Apr 28, 2000	7.75	7.88	7.75	7.88
1119	NYSE	SAM	Thu, Apr 27, 2000	7.63	7.94	7.63	7.88
1118	NYSE	SAM	Wed, Apr 26, 2000	7.63	7.75	7.63	7.63
1117	NYSE	SAM	Tue, Apr 25, 2000	7.69	7.69	7.63	7.69
1116	NYSE	SAM	Mon, Apr 24, 2000	7.88	7.88	7.56	7.69
1115	NYSE	SAM	Thu, Apr 20, 2000	7.75	7.88	7.69	7.81
1114	NYSE	SAM	Wed, Apr 19, 2000	8.06	8.31	7.75	8.00
1113	NYSE	SAM	Tue, Apr 18, 2000	7.56	8.13	7.50	8.00
1112	NYSE	SAM	Mon, Apr 17, 2000	7.75	7.75	7.63	7.63
1111	NYSE	SAM	Fri, Apr 14, 2000	7.88	8.00	7.75	7.75
1110	NYSE	SAM	Thu, Apr 13, 2000	7.88	7.94	7.81	7.88
1109	NYSE	SAM	Wed, Apr 12, 2000	7.94	8.00	7.81	7.88
1108	NYSE	SAM	Tue, Apr 11, 2000	8.00	8.06	8.00	8.06
1107	NYSE	SAM	Mon, Apr 10, 2000	7.94	8.06	7.81	8.00
1106	NYSE	SAM	Fri, Apr 7, 2000	8.00	8.00	7.88	7.94
1105	NYSE	SAM	Thu, Apr 6, 2000	7.81	7.94	7.81	7.88
1104	NYSE	SAM	Wed, Apr 5, 2000	7.81	8.00	7.69	7.88
1103	NYSE	SAM	Tue, Apr 4, 2000	8.00	8.13	7.81	7.94
1102	NYSE	SAM	Mon, Apr 3, 2000	7.50	7.94	7.50	7.94
1101	NYSE	SAM	Fri, Mar 31, 2000	7.44	7.56	7.44	7.50
1100	NYSE	SAM	Thu, Mar 30, 2000	7.44	7.44	7.44	7.44
1099	NYSE	SAM	Wed, Mar 29, 2000	7.50	7.56	7.44	7.56
1098	NYSE	SAM	Tue, Mar 28, 2000	7.25	7.50	7.25	7.44
1097	NYSE	SAM	Mon, Mar 27, 2000	7.25	7.38	7.25	7.38
1096	NYSE	SAM	Fri, Mar 24, 2000	7.31	7.44	7.31	7.38
1095	NYSE	SAM	Thu, Mar 23, 2000	7.25	7.44	7.25	7.38
1094	NYSE	SAM	Wed, Mar 22, 2000	7.25	7.38	7.25	7.31
1093	NYSE	SAM	Tue, Mar 21, 2000	7.38	7.38	7.31	7.31
1092	NYSE	SAM	Mon, Mar 20, 2000	7.44	7.44	7.38	7.38
1091	NYSE	SAM	Fri, Mar 17, 2000	7.19	7.50	7.19	7.44
1090	NYSE	SAM	Thu, Mar 16, 2000	7.31	7.44	7.25	7.44
1089	NYSE	SAM	Wed, Mar 15, 2000	7.25	7.44	7.25	7.31
1088	NYSE	SAM	Tue, Mar 14, 2000	7.25	7.31	7.19	7.19
1087	NYSE	SAM	Mon, Mar 13, 2000	7.19	7.38	7.19	7.31
1086	NYSE	SAM	Fri, Mar 10, 2000	7.31	7.38	7.19	7.25
1085	NYSE	SAM	Thu, Mar 9, 2000	7.19	7.19	7.19	7.19
1084	NYSE	SAM	Wed, Mar 8, 2000	7.19	7.25	7.19	7.19
1083	NYSE	SAM	Tue, Mar 7, 2000	7.44	7.44	7.19	7.19
1082	NYSE	SAM	Mon, Mar 6, 2000	7.31	7.44	7.25	7.25
1081	NYSE	SAM	Fri, Mar 3, 2000	7.38	7.38	7.25	7.38
1080	NYSE	SAM	Thu, Mar 2, 2000	7.06	7.63	7.06	7.50
1079	NYSE	SAM	Wed, Mar 1, 2000	7.19	7.25	7.06	7.06
1078	NYSE	SAM	Tue, Feb 29, 2000	7.13	7.31	7.13	7.31
1077	NYSE	SAM	Mon, Feb 28, 2000	7.31	7.38	7.13	7.19
1076	NYSE	SAM	Fri, Feb 25, 2000	7.19	7.31	7.13	7.25
1075	NYSE	SAM	Thu, Feb 24, 2000	7.50	7.50	7.25	7.31
1074	NYSE	SAM	Wed, Feb 23, 2000	7.50	7.63	7.50	7.63
1073	NYSE	SAM	Tue, Feb 22, 2000	7.56	7.56	7.50	7.50
1072	NYSE	SAM	Fri, Feb 18, 2000	7.63	7.69	7.56	7.69
1071	NYSE	SAM	Thu, Feb 17, 2000	7.63	7.94	7.63	7.63
1070	NYSE	SAM	Wed, Feb 16, 2000	7.44	7.75	7.44	7.69
1069	NYSE	SAM	Tue, Feb 15, 2000	7.44	7.50	7.44	7.50
1068	NYSE	SAM	Mon, Feb 14, 2000	7.38	7.56	7.38	7.50
1067	NYSE	SAM	Fri, Feb 11, 2000	7.44	7.50	7.31	7.50
1066	NYSE	SAM	Thu, Feb 10, 2000	7.44	7.44	7.31	7.38
1065	NYSE	SAM	Wed, Feb 9, 2000	7.44	7.50	7.44	7.50
1064	NYSE	SAM	Tue, Feb 8, 2000	7.63	7.69	7.50	7.50
1063	NYSE	SAM	Mon, Feb 7, 2000	7.69	7.69	7.63	7.63
1062	NYSE	SAM	Fri, Feb 4, 2000	7.50	7.69	7.50	7.56
1061	NYSE	SAM	Thu, Feb 3, 2000	7.50	7.63	7.50	7.63
1060	NYSE	SAM	Wed, Feb 2, 2000	7.31	7.63	7.31	7.50
1059	NYSE	SAM	Tue, Feb 1, 2000	7.38	7.38	7.31	7.31
1058	NYSE	SAM	Mon, Jan 31, 2000	7.50	7.50	7.38	7.44
1057	NYSE	SAM	Fri, Jan 28, 2000	7.56	7.63	7.44	7.50
1056	NYSE	SAM	Thu, Jan 27, 2000	7.50	7.56	7.44	7.44
1055	NYSE	SAM	Wed, Jan 26, 2000	7.56	7.69	7.50	7.50
1054	NYSE	SAM	Tue, Jan 25, 2000	7.56	7.63	7.50	7.56
1053	NYSE	SAM	Mon, Jan 24, 2000	7.69	7.69	7.50	7.63
1052	NYSE	SAM	Fri, Jan 21, 2000	7.69	7.75	7.56	7.63
1051	NYSE	SAM	Thu, Jan 20, 2000	7.69	7.75	7.56	7.63
1050	NYSE	SAM	Wed, Jan 19, 2000	7.63	7.69	7.56	7.63
1049	NYSE	SAM	Tue, Jan 18, 2000	7.63	8.00	7.50	7.63
1048	NYSE	SAM	Fri, Jan 14, 2000	7.63	7.63	7.50	7.50
1047	NYSE	SAM	Thu, Jan 13, 2000	7.50	7.63	7.50	7.50
1046	NYSE	SAM	Wed, Jan 12, 2000	7.56	7.63	7.50	7.50
1045	NYSE	SAM	Tue, Jan 11, 2000	7.56	7.75	7.50	7.69
1044	NYSE	SAM	Mon, Jan 10, 2000	7.56	7.75	7.56	7.75
1043	NYSE	SAM	Fri, Jan 7, 2000	7.44	7.63	7.38	7.56
1042	NYSE	SAM	Thu, Jan 6, 2000	7.38	7.56	7.38	7.38
1041	NYSE	SAM	Wed, Jan 5, 2000	7.25	7.50	7.25	7.38
1040	NYSE	SAM	Tue, Jan 4, 2000	7.06	7.19	7.00	7.13
1039	NYSE	SAM	Mon, Jan 3, 2000	7.19	7.31	7.06	7.06
1038	NYSE	SAM	Fri, Dec 31, 1999	7.13	7.25	7.06	7.19
1037	NYSE	SAM	Thu, Dec 30, 1999	7.13	7.19	7.13	7.13
1036	NYSE	SAM	Wed, Dec 29, 1999	7.00	7.25	7.00	7.13
1035	NYSE	SAM	Tue, Dec 28, 1999	7.00	7.13	6.94	7.00
1034	NYSE	SAM	Mon, Dec 27, 1999	7.06	7.19	6.94	7.13
1033	NYSE	SAM	Thu, Dec 23, 1999	7.25	7.31	7.06	7.06
1032	NYSE	SAM	Wed, Dec 22, 1999	7.19	7.31	7.19	7.19
1031	NYSE	SAM	Tue, Dec 21, 1999	7.13	7.25	7.06	7.25
1030	NYSE	SAM	Mon, Dec 20, 1999	7.25	7.38	7.06	7.06
1029	NYSE	SAM	Fri, Dec 17, 1999	7.25	7.44	7.25	7.38
1028	NYSE	SAM	Thu, Dec 16, 1999	7.50	7.56	7.25	7.25
1027	NYSE	SAM	Wed, Dec 15, 1999	7.50	7.50	7.31	7.44
1026	NYSE	SAM	Tue, Dec 14, 1999	7.31	7.50	7.25	7.50
1025	NYSE	SAM	Mon, Dec 13, 1999	7.31	7.44	7.25	7.44
1024	NYSE	SAM	Fri, Dec 10, 1999	7.19	7.25	7.19	7.25
1023	NYSE	SAM	Thu, Dec 9, 1999	7.19	7.25	7.00	7.25
1022	NYSE	SAM	Wed, Dec 8, 1999	7.06	7.19	7.06	7.13
1021	NYSE	SAM	Tue, Dec 7, 1999	7.19	7.19	7.13	7.13
1020	NYSE	SAM	Mon, Dec 6, 1999	7.19	7.25	7.06	7.13
1019	NYSE	SAM	Fri, Dec 3, 1999	7.25	7.31	7.13	7.19
1018	NYSE	SAM	Thu, Dec 2, 1999	7.13	7.25	7.13	7.13
1017	NYSE	SAM	Wed, Dec 1, 1999	7.13	7.25	7.06	7.06
1016	NYSE	SAM	Tue, Nov 30, 1999	7.06	7.25	7.00	7.19
1015	NYSE	SAM	Mon, Nov 29, 1999	7.13	7.25	7.00	7.13
1014	NYSE	SAM	Fri, Nov 26, 1999	7.19	7.38	7.13	7.25
1013	NYSE	SAM	Wed, Nov 24, 1999	7.31	7.31	7.19	7.19
1012	NYSE	SAM	Tue, Nov 23, 1999	7.50	7.63	7.31	7.44
1011	NYSE	SAM	Mon, Nov 22, 1999	7.44	7.56	7.38	7.44
1010	NYSE	SAM	Fri, Nov 19, 1999	7.63	7.63	7.50	7.50
1009	NYSE	SAM	Thu, Nov 18, 1999	7.63	7.69	7.50	7.50
1008	NYSE	SAM	Wed, Nov 17, 1999	7.75	7.81	7.63	7.63
1007	NYSE	SAM	Tue, Nov 16, 1999	7.63	7.75	7.38	7.75
1006	NYSE	SAM	Mon, Nov 15, 1999	7.38	7.69	7.38	7.50
1005	NYSE	SAM	Fri, Nov 12, 1999	7.38	7.38	7.31	7.31
1004	NYSE	SAM	Thu, Nov 11, 1999	7.50	7.50	7.38	7.38
1003	NYSE	SAM	Wed, Nov 10, 1999	7.38	7.50	7.38	7.38
1002	NYSE	SAM	Tue, Nov 9, 1999	7.63	7.63	7.44	7.44
1001	NYSE	SAM	Mon, Nov 8, 1999	7.56	7.63	7.50	7.63
1000	NYSE	SAM	Fri, Nov 5, 1999	7.31	7.63	7.19	7.50
999	NYSE	SAM	Thu, Nov 4, 1999	7.38	7.38	7.13	7.31
998	NYSE	SAM	Wed, Nov 3, 1999	7.50	7.50	7.13	7.44
997	NYSE	SAM	Tue, Nov 2, 1999	7.75	7.75	7.44	7.50
996	NYSE	SAM	Mon, Nov 1, 1999	7.75	7.75	7.56	7.75
995	NYSE	SAM	Fri, Oct 29, 1999	7.81	7.81	7.63	7.75
994	NYSE	SAM	Thu, Oct 28, 1999	7.94	7.94	7.69	7.81
993	NYSE	SAM	Wed, Oct 27, 1999	7.94	8.00	7.69	7.81
992	NYSE	SAM	Tue, Oct 26, 1999	8.13	8.13	7.75	7.81
991	NYSE	SAM	Mon, Oct 25, 1999	8.00	8.06	7.88	8.06
990	NYSE	SAM	Fri, Oct 22, 1999	8.00	8.00	7.75	8.00
989	NYSE	SAM	Thu, Oct 21, 1999	8.25	8.25	7.81	8.00
988	NYSE	SAM	Wed, Oct 20, 1999	8.50	8.50	8.13	8.19
987	NYSE	SAM	Tue, Oct 19, 1999	8.75	9.00	8.38	8.44
986	NYSE	SAM	Mon, Oct 18, 1999	9.13	9.25	8.63	8.75
985	NYSE	SAM	Fri, Oct 15, 1999	8.25	8.81	8.19	8.38
984	NYSE	SAM	Thu, Oct 14, 1999	7.75	8.00	7.63	7.94
983	NYSE	SAM	Wed, Oct 13, 1999	8.06	8.06	7.75	7.81
982	NYSE	SAM	Tue, Oct 12, 1999	8.00	8.13	7.88	8.00
981	NYSE	SAM	Mon, Oct 11, 1999	8.06	8.06	7.94	7.94
980	NYSE	SAM	Fri, Oct 8, 1999	8.00	8.13	7.88	8.06
979	NYSE	SAM	Thu, Oct 7, 1999	8.25	8.25	8.00	8.00
978	NYSE	SAM	Wed, Oct 6, 1999	7.75	8.13	7.69	8.06
977	NYSE	SAM	Tue, Oct 5, 1999	7.69	7.81	7.69	7.75
976	NYSE	SAM	Mon, Oct 4, 1999	7.75	7.81	7.69	7.81
975	NYSE	SAM	Fri, Oct 1, 1999	7.81	7.88	7.75	7.88
974	NYSE	SAM	Thu, Sep 30, 1999	7.94	7.94	7.75	7.94
973	NYSE	SAM	Wed, Sep 29, 1999	8.00	8.00	7.69	7.81
972	NYSE	SAM	Tue, Sep 28, 1999	8.00	8.06	7.94	8.00
971	NYSE	SAM	Mon, Sep 27, 1999	7.88	8.06	7.81	8.00
970	NYSE	SAM	Fri, Sep 24, 1999	7.81	7.88	7.69	7.88
969	NYSE	SAM	Thu, Sep 23, 1999	7.63	7.94	7.63	7.81
968	NYSE	SAM	Wed, Sep 22, 1999	7.63	7.69	7.50	7.69
967	NYSE	SAM	Tue, Sep 21, 1999	7.56	7.69	7.38	7.63
966	NYSE	SAM	Mon, Sep 20, 1999	7.50	7.63	7.50	7.56
965	NYSE	SAM	Fri, Sep 17, 1999	7.63	7.69	7.50	7.50
964	NYSE	SAM	Thu, Sep 16, 1999	7.69	7.69	7.50	7.63
963	NYSE	SAM	Wed, Sep 15, 1999	7.88	7.88	7.63	7.88
962	NYSE	SAM	Tue, Sep 14, 1999	7.88	7.88	7.69	7.75
961	NYSE	SAM	Mon, Sep 13, 1999	7.94	8.00	7.88	8.00
960	NYSE	SAM	Fri, Sep 10, 1999	7.81	8.06	7.56	8.00
959	NYSE	SAM	Thu, Sep 9, 1999	7.88	7.94	7.75	7.75
958	NYSE	SAM	Wed, Sep 8, 1999	7.75	7.94	7.75	7.94
957	NYSE	SAM	Tue, Sep 7, 1999	8.00	8.00	7.75	7.75
956	NYSE	SAM	Fri, Sep 3, 1999	7.94	8.19	7.81	7.94
955	NYSE	SAM	Thu, Sep 2, 1999	7.94	7.94	7.81	7.81
954	NYSE	SAM	Wed, Sep 1, 1999	7.81	7.94	7.81	7.94
953	NYSE	SAM	Tue, Aug 31, 1999	7.75	7.88	7.63	7.81
952	NYSE	SAM	Mon, Aug 30, 1999	7.88	7.88	7.75	7.75
951	NYSE	SAM	Fri, Aug 27, 1999	8.13	8.13	7.75	7.81
950	NYSE	SAM	Thu, Aug 26, 1999	8.19	8.25	8.06	8.06
949	NYSE	SAM	Wed, Aug 25, 1999	8.13	8.25	8.13	8.13
948	NYSE	SAM	Tue, Aug 24, 1999	8.31	8.31	8.13	8.13
947	NYSE	SAM	Mon, Aug 23, 1999	8.25	8.38	8.19	8.19
946	NYSE	SAM	Fri, Aug 20, 1999	8.25	8.31	8.19	8.25
945	NYSE	SAM	Thu, Aug 19, 1999	8.25	8.38	8.13	8.38
944	NYSE	SAM	Wed, Aug 18, 1999	8.13	8.25	8.13	8.19
943	NYSE	SAM	Tue, Aug 17, 1999	8.50	8.50	8.13	8.19
942	NYSE	SAM	Mon, Aug 16, 1999	8.69	8.75	8.50	8.56
941	NYSE	SAM	Fri, Aug 13, 1999	8.69	8.81	8.69	8.69
940	NYSE	SAM	Thu, Aug 12, 1999	8.75	8.94	8.69	8.75
939	NYSE	SAM	Wed, Aug 11, 1999	8.75	8.94	8.69	8.75
938	NYSE	SAM	Tue, Aug 10, 1999	8.75	9.06	8.63	8.75
937	NYSE	SAM	Mon, Aug 9, 1999	8.94	8.94	8.69	8.75
936	NYSE	SAM	Fri, Aug 6, 1999	8.88	8.94	8.75	8.94
935	NYSE	SAM	Thu, Aug 5, 1999	8.81	8.88	8.50	8.88
934	NYSE	SAM	Wed, Aug 4, 1999	8.88	9.13	8.81	8.81
933	NYSE	SAM	Tue, Aug 3, 1999	8.88	9.00	8.81	8.94
932	NYSE	SAM	Mon, Aug 2, 1999	9.19	9.25	8.88	8.88
931	NYSE	SAM	Fri, Jul 30, 1999	8.94	9.31	8.94	9.25
930	NYSE	SAM	Thu, Jul 29, 1999	9.00	9.13	8.88	9.00
929	NYSE	SAM	Wed, Jul 28, 1999	8.75	9.13	8.63	9.06
928	NYSE	SAM	Tue, Jul 27, 1999	9.00	9.00	8.75	8.75
927	NYSE	SAM	Mon, Jul 26, 1999	8.81	9.00	8.81	8.94
926	NYSE	SAM	Fri, Jul 23, 1999	8.81	9.00	8.75	8.88
925	NYSE	SAM	Thu, Jul 22, 1999	9.06	9.06	8.81	8.88
924	NYSE	SAM	Wed, Jul 21, 1999	8.88	9.00	8.63	9.00
923	NYSE	SAM	Tue, Jul 20, 1999	9.19	9.19	8.88	8.88
922	NYSE	SAM	Mon, Jul 19, 1999	9.31	9.63	8.88	9.44
921	NYSE	SAM	Fri, Jul 16, 1999	9.06	9.44	8.75	9.44
920	NYSE	SAM	Thu, Jul 15, 1999	8.88	9.06	8.63	9.00
919	NYSE	SAM	Wed, Jul 14, 1999	8.50	8.88	8.31	8.88
918	NYSE	SAM	Tue, Jul 13, 1999	8.38	8.50	8.25	8.50
917	NYSE	SAM	Mon, Jul 12, 1999	8.19	8.38	8.13	8.38
916	NYSE	SAM	Fri, Jul 9, 1999	8.19	8.25	8.06	8.13
915	NYSE	SAM	Thu, Jul 8, 1999	8.19	8.19	8.06	8.13
914	NYSE	SAM	Wed, Jul 7, 1999	8.19	8.31	8.13	8.25
913	NYSE	SAM	Tue, Jul 6, 1999	8.00	8.38	8.00	8.38
912	NYSE	SAM	Fri, Jul 2, 1999	7.94	8.31	7.94	8.13
911	NYSE	SAM	Thu, Jul 1, 1999	8.00	8.13	8.00	8.06
910	NYSE	SAM	Wed, Jun 30, 1999	8.25	8.38	7.88	8.06
909	NYSE	SAM	Tue, Jun 29, 1999	8.00	8.31	8.00	8.13
908	NYSE	SAM	Mon, Jun 28, 1999	7.81	8.13	7.69	8.00
907	NYSE	SAM	Fri, Jun 25, 1999	7.94	7.94	7.81	7.88
906	NYSE	SAM	Thu, Jun 24, 1999	7.81	7.88	7.75	7.88
905	NYSE	SAM	Wed, Jun 23, 1999	7.94	7.94	7.75	7.75
904	NYSE	SAM	Tue, Jun 22, 1999	7.88	7.94	7.75	7.88
903	NYSE	SAM	Mon, Jun 21, 1999	8.06	8.06	7.88	7.88
902	NYSE	SAM	Fri, Jun 18, 1999	8.00	8.06	7.81	8.00
901	NYSE	SAM	Thu, Jun 17, 1999	7.81	8.00	7.75	8.00
900	NYSE	SAM	Wed, Jun 16, 1999	7.69	7.88	7.56	7.81
899	NYSE	SAM	Tue, Jun 15, 1999	7.88	7.88	7.69	7.81
898	NYSE	SAM	Mon, Jun 14, 1999	7.75	7.88	7.75	7.75
897	NYSE	SAM	Fri, Jun 11, 1999	7.88	7.94	7.75	7.88
896	NYSE	SAM	Thu, Jun 10, 1999	7.81	8.13	7.75	7.94
895	NYSE	SAM	Wed, Jun 9, 1999	7.81	7.88	7.75	7.81
894	NYSE	SAM	Tue, Jun 8, 1999	7.75	7.88	7.75	7.75
893	NYSE	SAM	Mon, Jun 7, 1999	7.75	7.94	7.75	7.88
892	NYSE	SAM	Fri, Jun 4, 1999	7.81	7.88	7.75	7.81
891	NYSE	SAM	Thu, Jun 3, 1999	7.88	7.88	7.75	7.81
890	NYSE	SAM	Wed, Jun 2, 1999	8.13	8.13	7.81	7.88
889	NYSE	SAM	Tue, Jun 1, 1999	8.31	8.38	8.06	8.13
888	NYSE	SAM	Fri, May 28, 1999	8.38	8.81	8.25	8.31
887	NYSE	SAM	Thu, May 27, 1999	8.13	8.13	7.81	8.13
886	NYSE	SAM	Wed, May 26, 1999	7.81	8.13	7.81	8.06
885	NYSE	SAM	Tue, May 25, 1999	7.75	7.94	7.75	7.81
884	NYSE	SAM	Mon, May 24, 1999	7.94	7.94	7.69	7.69
883	NYSE	SAM	Fri, May 21, 1999	7.88	7.94	7.81	7.94
882	NYSE	SAM	Thu, May 20, 1999	8.00	8.00	7.81	7.81
881	NYSE	SAM	Wed, May 19, 1999	8.19	8.19	8.00	8.00
880	NYSE	SAM	Tue, May 18, 1999	8.06	8.19	7.94	8.13
879	NYSE	SAM	Mon, May 17, 1999	7.81	8.19	7.63	8.19
878	NYSE	SAM	Fri, May 14, 1999	7.75	7.94	7.63	7.94
877	NYSE	SAM	Thu, May 13, 1999	7.81	7.81	7.69	7.75
876	NYSE	SAM	Wed, May 12, 1999	7.75	7.81	7.75	7.75
875	NYSE	SAM	Tue, May 11, 1999	8.00	8.00	7.81	7.88
874	NYSE	SAM	Mon, May 10, 1999	8.00	8.19	7.94	8.00
873	NYSE	SAM	Fri, May 7, 1999	8.06	8.13	8.00	8.13
872	NYSE	SAM	Thu, May 6, 1999	8.13	8.25	8.06	8.06
871	NYSE	SAM	Wed, May 5, 1999	8.25	8.31	8.13	8.19
870	NYSE	SAM	Tue, May 4, 1999	8.31	8.44	8.19	8.25
869	NYSE	SAM	Mon, May 3, 1999	8.25	8.50	8.19	8.38
868	NYSE	SAM	Fri, Apr 30, 1999	7.94	8.50	7.81	8.50
867	NYSE	SAM	Thu, Apr 29, 1999	7.75	8.00	7.69	8.00
866	NYSE	SAM	Wed, Apr 28, 1999	7.94	7.94	7.75	7.75
865	NYSE	SAM	Tue, Apr 27, 1999	7.81	7.88	7.75	7.88
864	NYSE	SAM	Mon, Apr 26, 1999	8.00	8.00	7.75	7.88
863	NYSE	SAM	Fri, Apr 23, 1999	7.75	8.00	7.63	7.94
862	NYSE	SAM	Thu, Apr 22, 1999	8.00	8.00	7.69	7.81
861	NYSE	SAM	Wed, Apr 21, 1999	8.00	8.13	7.88	7.88
860	NYSE	SAM	Tue, Apr 20, 1999	8.44	8.50	7.94	8.13
859	NYSE	SAM	Mon, Apr 19, 1999	8.25	8.63	8.00	8.50
858	NYSE	SAM	Fri, Apr 16, 1999	7.94	8.25	7.94	8.25
857	NYSE	SAM	Thu, Apr 15, 1999	7.88	8.00	7.81	7.94
856	NYSE	SAM	Wed, Apr 14, 1999	7.88	8.09	7.81	7.88
855	NYSE	SAM	Tue, Apr 13, 1999	7.63	8.06	7.50	7.88
854	NYSE	SAM	Mon, Apr 12, 1999	8.06	8.06	7.75	7.75
853	NYSE	SAM	Fri, Apr 9, 1999	7.63	8.31	7.50	8.06
852	NYSE	SAM	Thu, Apr 8, 1999	7.50	7.63	7.50	7.56
851	NYSE	SAM	Wed, Apr 7, 1999	7.56	7.63	7.50	7.63
850	NYSE	SAM	Tue, Apr 6, 1999	7.69	7.75	7.56	7.69
849	NYSE	SAM	Mon, Apr 5, 1999	7.88	7.94	7.63	7.75
848	NYSE	SAM	Thu, Apr 1, 1999	7.81	7.94	7.75	7.81
847	NYSE	SAM	Wed, Mar 31, 1999	7.75	7.94	7.63	7.75
846	NYSE	SAM	Tue, Mar 30, 1999	7.94	8.00	7.75	7.81
845	NYSE	SAM	Mon, Mar 29, 1999	8.06	8.25	8.00	8.00
844	NYSE	SAM	Fri, Mar 26, 1999	8.19	8.25	8.00	8.00
843	NYSE	SAM	Thu, Mar 25, 1999	8.38	8.50	8.19	8.31
842	NYSE	SAM	Wed, Mar 24, 1999	8.13	8.38	8.13	8.19
841	NYSE	SAM	Tue, Mar 23, 1999	8.31	8.31	8.06	8.13
840	NYSE	SAM	Mon, Mar 22, 1999	8.50	8.56	8.38	8.44
839	NYSE	SAM	Fri, Mar 19, 1999	9.06	9.63	8.56	8.56
838	NYSE	SAM	Thu, Mar 18, 1999	9.44	9.69	9.06	9.19
837	NYSE	SAM	Wed, Mar 17, 1999	8.25	9.44	8.25	9.44
836	NYSE	SAM	Tue, Mar 16, 1999	8.13	8.38	8.06	8.31
835	NYSE	SAM	Mon, Mar 15, 1999	8.00	8.13	7.94	8.13
834	NYSE	SAM	Fri, Mar 12, 1999	8.00	8.06	7.69	7.94
833	NYSE	SAM	Thu, Mar 11, 1999	8.13	8.13	7.81	7.94
832	NYSE	SAM	Wed, Mar 10, 1999	8.06	8.19	8.06	8.06
831	NYSE	SAM	Tue, Mar 9, 1999	8.13	8.25	8.13	8.13
830	NYSE	SAM	Mon, Mar 8, 1999	8.06	8.19	8.06	8.19
829	NYSE	SAM	Fri, Mar 5, 1999	8.06	8.13	8.00	8.06
828	NYSE	SAM	Thu, Mar 4, 1999	7.88	8.19	7.88	8.06
827	NYSE	SAM	Wed, Mar 3, 1999	7.88	8.06	7.69	8.00
826	NYSE	SAM	Tue, Mar 2, 1999	7.94	8.00	7.75	7.81
825	NYSE	SAM	Mon, Mar 1, 1999	7.75	7.88	7.69	7.88
824	NYSE	SAM	Fri, Feb 26, 1999	7.88	7.88	7.63	7.63
823	NYSE	SAM	Thu, Feb 25, 1999	8.00	8.00	7.75	7.94
822	NYSE	SAM	Wed, Feb 24, 1999	8.13	8.13	7.75	8.00
821	NYSE	SAM	Tue, Feb 23, 1999	8.38	8.38	8.06	8.13
820	NYSE	SAM	Mon, Feb 22, 1999	8.44	8.56	8.13	8.31
819	NYSE	SAM	Fri, Feb 19, 1999	8.63	8.63	8.25	8.38
818	NYSE	SAM	Thu, Feb 18, 1999	8.25	8.75	8.25	8.50
817	NYSE	SAM	Wed, Feb 17, 1999	8.31	8.31	8.06	8.25
816	NYSE	SAM	Tue, Feb 16, 1999	8.50	8.50	8.25	8.44
815	NYSE	SAM	Fri, Feb 12, 1999	9.00	9.06	8.44	8.44
814	NYSE	SAM	Thu, Feb 11, 1999	9.00	9.13	8.75	8.88
813	NYSE	SAM	Wed, Feb 10, 1999	9.44	9.44	8.75	8.88
812	NYSE	SAM	Tue, Feb 9, 1999	9.25	9.63	9.00	9.38
811	NYSE	SAM	Mon, Feb 8, 1999	8.88	9.63	8.75	9.25
810	NYSE	SAM	Fri, Feb 5, 1999	8.56	9.44	8.50	9.44
809	NYSE	SAM	Thu, Feb 4, 1999	9.19	9.25	8.75	8.81
808	NYSE	SAM	Wed, Feb 3, 1999	9.31	9.50	9.13	9.25
807	NYSE	SAM	Tue, Feb 2, 1999	9.69	9.69	9.13	9.38
806	NYSE	SAM	Mon, Feb 1, 1999	9.69	9.75	9.13	9.63
805	NYSE	SAM	Fri, Jan 29, 1999	9.44	9.88	9.31	9.63
804	NYSE	SAM	Thu, Jan 28, 1999	9.50	9.50	9.25	9.44
803	NYSE	SAM	Wed, Jan 27, 1999	10.00	10.00	9.44	9.50
802	NYSE	SAM	Tue, Jan 26, 1999	10.50	10.56	9.31	10.00
801	NYSE	SAM	Mon, Jan 25, 1999	10.50	10.69	10.25	10.38
800	NYSE	SAM	Fri, Jan 22, 1999	10.13	11.13	9.50	10.63
799	NYSE	SAM	Thu, Jan 21, 1999	9.19	10.50	8.88	10.50
798	NYSE	SAM	Wed, Jan 20, 1999	9.50	9.63	9.13	9.25
797	NYSE	SAM	Tue, Jan 19, 1999	9.88	10.00	9.31	9.44
796	NYSE	SAM	Fri, Jan 15, 1999	10.13	10.44	9.69	10.00
795	NYSE	SAM	Thu, Jan 14, 1999	8.69	10.50	8.69	9.88
794	NYSE	SAM	Wed, Jan 13, 1999	7.63	9.75	7.63	9.00
793	NYSE	SAM	Tue, Jan 12, 1999	7.63	8.13	7.50	7.88
792	NYSE	SAM	Mon, Jan 11, 1999	8.00	8.00	7.69	7.69
791	NYSE	SAM	Fri, Jan 8, 1999	8.19	8.19	7.88	8.06
790	NYSE	SAM	Thu, Jan 7, 1999	8.44	8.44	8.00	8.25
789	NYSE	SAM	Wed, Jan 6, 1999	8.50	8.50	8.38	8.38
788	NYSE	SAM	Tue, Jan 5, 1999	8.44	8.50	8.31	8.44
787	NYSE	SAM	Mon, Jan 4, 1999	8.44	8.50	8.25	8.50
786	NYSE	SAM	Thu, Dec 31, 1998	8.38	8.63	8.25	8.50
785	NYSE	SAM	Wed, Dec 30, 1998	8.50	8.69	8.19	8.31
784	NYSE	SAM	Tue, Dec 29, 1998	8.38	8.50	8.31	8.44
783	NYSE	SAM	Mon, Dec 28, 1998	8.19	8.50	8.19	8.38
782	NYSE	SAM	Thu, Dec 24, 1998	8.19	8.19	8.00	8.19
781	NYSE	SAM	Wed, Dec 23, 1998	8.13	8.25	8.06	8.13
780	NYSE	SAM	Tue, Dec 22, 1998	8.31	8.31	8.13	8.13
779	NYSE	SAM	Mon, Dec 21, 1998	8.38	8.50	8.25	8.31
778	NYSE	SAM	Fri, Dec 18, 1998	8.38	8.38	8.13	8.25
777	NYSE	SAM	Thu, Dec 17, 1998	8.38	8.56	8.31	8.38
776	NYSE	SAM	Wed, Dec 16, 1998	8.13	8.31	8.06	8.31
775	NYSE	SAM	Tue, Dec 15, 1998	8.06	8.19	8.06	8.19
774	NYSE	SAM	Mon, Dec 14, 1998	8.19	8.25	8.00	8.06
773	NYSE	SAM	Fri, Dec 11, 1998	8.25	8.25	8.06	8.25
772	NYSE	SAM	Thu, Dec 10, 1998	8.63	8.63	8.25	8.31
771	NYSE	SAM	Wed, Dec 9, 1998	8.63	8.75	8.38	8.56
770	NYSE	SAM	Tue, Dec 8, 1998	8.88	8.88	8.63	8.75
769	NYSE	SAM	Mon, Dec 7, 1998	9.00	9.00	8.75	8.88
768	NYSE	SAM	Fri, Dec 4, 1998	8.75	8.94	8.63	8.94
767	NYSE	SAM	Thu, Dec 3, 1998	8.50	9.00	8.50	8.88
766	NYSE	SAM	Wed, Dec 2, 1998	8.44	8.63	8.44	8.50
765	NYSE	SAM	Tue, Dec 1, 1998	8.38	8.56	8.38	8.50
764	NYSE	SAM	Mon, Nov 30, 1998	8.63	8.69	8.38	8.50
763	NYSE	SAM	Fri, Nov 27, 1998	8.63	8.63	8.38	8.56
762	NYSE	SAM	Wed, Nov 25, 1998	8.56	8.63	8.50	8.63
761	NYSE	SAM	Tue, Nov 24, 1998	8.44	8.56	8.38	8.44
760	NYSE	SAM	Mon, Nov 23, 1998	8.63	8.63	8.44	8.56
759	NYSE	SAM	Fri, Nov 20, 1998	8.50	8.63	8.19	8.50
758	NYSE	SAM	Thu, Nov 19, 1998	8.63	8.75	8.50	8.56
757	NYSE	SAM	Wed, Nov 18, 1998	8.63	8.75	8.50	8.56
756	NYSE	SAM	Tue, Nov 17, 1998	8.56	8.88	8.50	8.75
755	NYSE	SAM	Mon, Nov 16, 1998	8.81	8.81	8.44	8.56
754	NYSE	SAM	Fri, Nov 13, 1998	8.88	8.88	8.75	8.81
753	NYSE	SAM	Thu, Nov 12, 1998	8.50	8.94	8.50	8.94
752	NYSE	SAM	Wed, Nov 11, 1998	8.81	8.81	8.56	8.69
751	NYSE	SAM	Tue, Nov 10, 1998	9.00	9.00	8.75	8.88
750	NYSE	SAM	Mon, Nov 9, 1998	9.06	9.06	8.63	8.94
749	NYSE	SAM	Fri, Nov 6, 1998	8.63	9.25	8.63	9.00
748	NYSE	SAM	Thu, Nov 5, 1998	8.69	8.69	8.56	8.63
747	NYSE	SAM	Wed, Nov 4, 1998	8.56	8.75	8.38	8.63
746	NYSE	SAM	Tue, Nov 3, 1998	8.56	8.63	8.19	8.44
745	NYSE	SAM	Mon, Nov 2, 1998	8.31	8.50	8.25	8.44
744	NYSE	SAM	Fri, Oct 30, 1998	8.69	8.75	8.25	8.25
743	NYSE	SAM	Thu, Oct 29, 1998	8.63	8.81	8.63	8.75
742	NYSE	SAM	Wed, Oct 28, 1998	9.00	9.00	8.56	8.63
741	NYSE	SAM	Tue, Oct 27, 1998	8.19	9.00	8.13	8.81
740	NYSE	SAM	Mon, Oct 26, 1998	8.00	8.38	7.88	8.19
739	NYSE	SAM	Fri, Oct 23, 1998	8.13	8.13	7.88	7.88
738	NYSE	SAM	Thu, Oct 22, 1998	7.75	8.25	7.69	8.00
737	NYSE	SAM	Wed, Oct 21, 1998	7.94	7.94	7.50	7.69
736	NYSE	SAM	Tue, Oct 20, 1998	8.13	8.13	7.81	8.06
735	NYSE	SAM	Mon, Oct 19, 1998	7.44	8.75	7.38	8.13
734	NYSE	SAM	Fri, Oct 16, 1998	7.38	8.00	7.38	7.38
733	NYSE	SAM	Thu, Oct 15, 1998	7.13	7.38	7.13	7.31
732	NYSE	SAM	Wed, Oct 14, 1998	7.06	7.13	7.00	7.13
731	NYSE	SAM	Tue, Oct 13, 1998	7.31	7.31	7.13	7.13
730	NYSE	SAM	Mon, Oct 12, 1998	7.38	7.44	7.13	7.31
729	NYSE	SAM	Fri, Oct 9, 1998	7.00	7.25	6.94	7.25
728	NYSE	SAM	Thu, Oct 8, 1998	6.69	6.88	6.50	6.88
727	NYSE	SAM	Wed, Oct 7, 1998	6.75	6.88	6.56	6.81
726	NYSE	SAM	Tue, Oct 6, 1998	6.81	6.94	6.75	6.88
725	NYSE	SAM	Mon, Oct 5, 1998	7.13	7.13	6.63	6.88
724	NYSE	SAM	Fri, Oct 2, 1998	7.19	7.25	7.06	7.13
723	NYSE	SAM	Thu, Oct 1, 1998	7.38	7.38	7.19	7.19
722	NYSE	SAM	Wed, Sep 30, 1998	7.25	7.44	7.25	7.25
721	NYSE	SAM	Tue, Sep 29, 1998	7.56	7.56	7.31	7.44
720	NYSE	SAM	Mon, Sep 28, 1998	7.50	7.63	7.50	7.50
719	NYSE	SAM	Fri, Sep 25, 1998	7.38	7.50	7.38	7.38
718	NYSE	SAM	Thu, Sep 24, 1998	7.38	7.75	7.38	7.50
717	NYSE	SAM	Wed, Sep 23, 1998	7.25	7.56	7.19	7.50
716	NYSE	SAM	Tue, Sep 22, 1998	7.13	7.25	7.13	7.25
715	NYSE	SAM	Mon, Sep 21, 1998	7.13	7.19	7.00	7.00
714	NYSE	SAM	Fri, Sep 18, 1998	7.63	7.63	7.19	7.25
713	NYSE	SAM	Thu, Sep 17, 1998	7.31	7.50	7.31	7.50
712	NYSE	SAM	Wed, Sep 16, 1998	7.19	7.56	7.19	7.56
711	NYSE	SAM	Tue, Sep 15, 1998	6.94	7.50	6.88	7.19
710	NYSE	SAM	Mon, Sep 14, 1998	7.00	7.00	6.88	6.94
709	NYSE	SAM	Fri, Sep 11, 1998	6.88	7.00	6.88	7.00
708	NYSE	SAM	Thu, Sep 10, 1998	7.00	7.06	6.94	7.00
707	NYSE	SAM	Wed, Sep 9, 1998	7.19	7.25	7.06	7.13
706	NYSE	SAM	Tue, Sep 8, 1998	7.13	7.25	7.06	7.13
705	NYSE	SAM	Fri, Sep 4, 1998	7.13	7.25	6.88	7.00
704	NYSE	SAM	Thu, Sep 3, 1998	7.25	7.25	6.94	7.00
703	NYSE	SAM	Wed, Sep 2, 1998	7.13	7.25	7.00	7.13
702	NYSE	SAM	Tue, Sep 1, 1998	6.75	7.13	6.50	7.00
701	NYSE	SAM	Mon, Aug 31, 1998	7.00	7.31	6.63	6.75
700	NYSE	SAM	Fri, Aug 28, 1998	7.44	7.50	6.63	6.88
699	NYSE	SAM	Thu, Aug 27, 1998	7.56	7.56	7.38	7.38
698	NYSE	SAM	Wed, Aug 26, 1998	7.81	7.81	7.50	7.69
697	NYSE	SAM	Tue, Aug 25, 1998	8.13	8.13	7.81	7.81
696	NYSE	SAM	Mon, Aug 24, 1998	8.25	8.50	8.06	8.13
695	NYSE	SAM	Fri, Aug 21, 1998	8.25	8.38	8.25	8.25
694	NYSE	SAM	Thu, Aug 20, 1998	8.50	8.50	8.25	8.25
693	NYSE	SAM	Wed, Aug 19, 1998	8.50	8.56	8.44	8.44
692	NYSE	SAM	Tue, Aug 18, 1998	8.63	8.75	8.56	8.56
691	NYSE	SAM	Mon, Aug 17, 1998	8.38	8.75	8.38	8.63
690	NYSE	SAM	Fri, Aug 14, 1998	8.44	8.56	8.38	8.38
689	NYSE	SAM	Thu, Aug 13, 1998	8.56	8.69	8.44	8.56
688	NYSE	SAM	Wed, Aug 12, 1998	8.56	8.69	8.50	8.50
687	NYSE	SAM	Tue, Aug 11, 1998	8.50	8.50	8.31	8.44
686	NYSE	SAM	Mon, Aug 10, 1998	8.75	8.75	8.38	8.63
685	NYSE	SAM	Fri, Aug 7, 1998	8.81	8.81	8.69	8.75
684	NYSE	SAM	Thu, Aug 6, 1998	8.88	8.88	8.75	8.81
683	NYSE	SAM	Wed, Aug 5, 1998	8.69	8.88	8.63	8.81
682	NYSE	SAM	Tue, Aug 4, 1998	9.19	9.19	8.56	8.69
681	NYSE	SAM	Mon, Aug 3, 1998	9.25	9.25	9.00	9.13
680	NYSE	SAM	Fri, Jul 31, 1998	9.69	9.69	9.06	9.63
679	NYSE	SAM	Thu, Jul 30, 1998	9.38	9.69	9.38	9.56
678	NYSE	SAM	Wed, Jul 29, 1998	9.50	9.50	9.31	9.38
677	NYSE	SAM	Tue, Jul 28, 1998	9.56	9.56	9.25	9.44
676	NYSE	SAM	Mon, Jul 27, 1998	9.88	9.88	9.50	9.56
675	NYSE	SAM	Fri, Jul 24, 1998	10.50	10.63	9.81	9.88
674	NYSE	SAM	Thu, Jul 23, 1998	10.81	10.81	10.50	10.50
673	NYSE	SAM	Wed, Jul 22, 1998	10.88	11.06	10.81	10.81
672	NYSE	SAM	Tue, Jul 21, 1998	10.88	11.69	10.69	10.88
671	NYSE	SAM	Mon, Jul 20, 1998	11.06	11.13	10.88	11.00
670	NYSE	SAM	Fri, Jul 17, 1998	11.00	11.13	10.88	11.06
669	NYSE	SAM	Thu, Jul 16, 1998	11.13	11.13	10.81	11.06
668	NYSE	SAM	Wed, Jul 15, 1998	11.13	11.19	11.00	11.00
667	NYSE	SAM	Tue, Jul 14, 1998	11.25	11.38	11.19	11.25
666	NYSE	SAM	Mon, Jul 13, 1998	11.00	11.44	10.88	11.38
665	NYSE	SAM	Fri, Jul 10, 1998	11.25	11.25	11.00	11.06
664	NYSE	SAM	Thu, Jul 9, 1998	11.38	11.50	11.19	11.25
663	NYSE	SAM	Wed, Jul 8, 1998	11.44	11.50	11.13	11.50
662	NYSE	SAM	Tue, Jul 7, 1998	11.63	11.81	11.50	11.56
661	NYSE	SAM	Mon, Jul 6, 1998	11.31	11.56	11.25	11.50
660	NYSE	SAM	Thu, Jul 2, 1998	11.69	11.69	11.44	11.44
659	NYSE	SAM	Wed, Jul 1, 1998	12.63	12.63	11.75	11.75
658	NYSE	SAM	Tue, Jun 30, 1998	12.19	12.75	12.13	12.75
657	NYSE	SAM	Mon, Jun 29, 1998	11.50	12.25	11.50	12.25
656	NYSE	SAM	Fri, Jun 26, 1998	11.63	11.69	11.56	11.63
655	NYSE	SAM	Thu, Jun 25, 1998	11.44	12.13	11.44	11.69
654	NYSE	SAM	Wed, Jun 24, 1998	11.31	11.50	11.25	11.50
653	NYSE	SAM	Tue, Jun 23, 1998	11.25	11.38	11.19	11.38
652	NYSE	SAM	Mon, Jun 22, 1998	10.94	11.25	10.94	11.25
651	NYSE	SAM	Fri, Jun 19, 1998	10.94	11.00	10.81	10.94
650	NYSE	SAM	Thu, Jun 18, 1998	11.13	11.19	10.75	10.81
649	NYSE	SAM	Wed, Jun 17, 1998	11.19	11.25	11.13	11.19
648	NYSE	SAM	Tue, Jun 16, 1998	11.13	11.25	11.13	11.19
647	NYSE	SAM	Mon, Jun 15, 1998	10.56	11.38	10.56	11.13
646	NYSE	SAM	Fri, Jun 12, 1998	10.38	10.50	10.31	10.44
645	NYSE	SAM	Thu, Jun 11, 1998	10.25	10.50	10.19	10.38
644	NYSE	SAM	Wed, Jun 10, 1998	10.50	10.50	10.19	10.19
643	NYSE	SAM	Tue, Jun 9, 1998	10.69	10.69	10.38	10.44
642	NYSE	SAM	Mon, Jun 8, 1998	11.00	11.00	10.63	10.69
641	NYSE	SAM	Fri, Jun 5, 1998	10.94	11.00	10.75	10.94
640	NYSE	SAM	Thu, Jun 4, 1998	11.00	11.00	10.75	10.81
639	NYSE	SAM	Wed, Jun 3, 1998	11.13	11.19	11.00	11.00
638	NYSE	SAM	Tue, Jun 2, 1998	11.13	11.19	11.00	11.00
637	NYSE	SAM	Mon, Jun 1, 1998	11.19	11.19	11.00	11.00
636	NYSE	SAM	Fri, May 29, 1998	11.06	11.19	11.00	11.00
635	NYSE	SAM	Thu, May 28, 1998	11.06	11.13	11.00	11.06
634	NYSE	SAM	Wed, May 27, 1998	11.00	11.13	10.69	11.13
633	NYSE	SAM	Tue, May 26, 1998	11.38	11.38	10.75	11.06
632	NYSE	SAM	Fri, May 22, 1998	10.75	11.50	10.63	11.31
631	NYSE	SAM	Thu, May 21, 1998	10.75	11.00	10.69	10.88
630	NYSE	SAM	Wed, May 20, 1998	10.94	10.94	10.69	10.69
629	NYSE	SAM	Tue, May 19, 1998	10.69	11.25	10.69	10.75
628	NYSE	SAM	Mon, May 18, 1998	11.06	11.06	10.50	10.69
627	NYSE	SAM	Fri, May 15, 1998	11.25	11.31	11.06	11.06
626	NYSE	SAM	Thu, May 14, 1998	11.44	11.44	11.25	11.25
625	NYSE	SAM	Wed, May 13, 1998	11.44	11.63	11.38	11.44
624	NYSE	SAM	Tue, May 12, 1998	11.44	11.63	11.38	11.50
623	NYSE	SAM	Mon, May 11, 1998	11.69	11.94	11.50	11.50
622	NYSE	SAM	Fri, May 8, 1998	11.63	11.75	11.56	11.69
621	NYSE	SAM	Thu, May 7, 1998	11.56	11.69	11.44	11.63
620	NYSE	SAM	Wed, May 6, 1998	11.69	11.69	11.56	11.69
619	NYSE	SAM	Tue, May 5, 1998	11.44	11.75	11.25	11.75
618	NYSE	SAM	Mon, May 4, 1998	11.50	11.69	11.31	11.50
617	NYSE	SAM	Fri, May 1, 1998	11.19	11.50	11.19	11.50
616	NYSE	SAM	Thu, Apr 30, 1998	11.25	11.38	11.13	11.19
615	NYSE	SAM	Wed, Apr 29, 1998	10.81	11.50	10.63	11.38
614	NYSE	SAM	Tue, Apr 28, 1998	10.75	11.00	10.63	10.81
613	NYSE	SAM	Mon, Apr 27, 1998	10.88	10.88	10.56	10.81
612	NYSE	SAM	Fri, Apr 24, 1998	10.94	10.94	10.44	10.88
611	NYSE	SAM	Thu, Apr 23, 1998	11.25	11.44	10.94	11.00
610	NYSE	SAM	Wed, Apr 22, 1998	11.69	11.69	11.31	11.31
609	NYSE	SAM	Tue, Apr 21, 1998	12.44	12.44	11.63	11.81
608	NYSE	SAM	Mon, Apr 20, 1998	10.25	12.44	10.25	12.44
607	NYSE	SAM	Fri, Apr 17, 1998	10.25	10.31	10.00	10.25
606	NYSE	SAM	Thu, Apr 16, 1998	10.56	10.63	10.25	10.31
605	NYSE	SAM	Wed, Apr 15, 1998	10.50	10.69	10.38	10.50
604	NYSE	SAM	Tue, Apr 14, 1998	10.63	10.75	10.25	10.56
603	NYSE	SAM	Mon, Apr 13, 1998	10.88	10.88	10.50	10.75
602	NYSE	SAM	Thu, Apr 9, 1998	10.88	11.00	10.63	10.81
601	NYSE	SAM	Wed, Apr 8, 1998	11.00	11.00	10.50	10.81
600	NYSE	SAM	Tue, Apr 7, 1998	11.63	11.63	10.88	11.00
599	NYSE	SAM	Mon, Apr 6, 1998	11.13	11.69	11.13	11.69
598	NYSE	SAM	Fri, Apr 3, 1998	11.13	11.19	11.00	11.13
597	NYSE	SAM	Thu, Apr 2, 1998	11.63	11.63	10.63	11.00
596	NYSE	SAM	Wed, Apr 1, 1998	10.69	11.50	10.63	11.19
595	NYSE	SAM	Tue, Mar 31, 1998	9.50	10.75	9.50	10.44
594	NYSE	SAM	Mon, Mar 30, 1998	9.06	9.19	8.94	9.00
593	NYSE	SAM	Fri, Mar 27, 1998	9.38	9.38	9.00	9.06
592	NYSE	SAM	Thu, Mar 26, 1998	9.19	9.44	9.19	9.31
591	NYSE	SAM	Wed, Mar 25, 1998	9.31	9.38	9.19	9.25
590	NYSE	SAM	Tue, Mar 24, 1998	8.94	9.25	8.94	9.25
589	NYSE	SAM	Mon, Mar 23, 1998	9.19	9.25	8.94	9.13
588	NYSE	SAM	Fri, Mar 20, 1998	9.13	9.38	9.06	9.13
587	NYSE	SAM	Thu, Mar 19, 1998	9.19	9.25	8.88	9.06
586	NYSE	SAM	Wed, Mar 18, 1998	9.31	9.38	9.25	9.31
585	NYSE	SAM	Tue, Mar 17, 1998	9.50	9.56	9.38	9.38
584	NYSE	SAM	Mon, Mar 16, 1998	9.50	9.56	9.31	9.31
583	NYSE	SAM	Fri, Mar 13, 1998	9.69	9.69	9.38	9.38
582	NYSE	SAM	Thu, Mar 12, 1998	9.69	9.75	9.63	9.69
581	NYSE	SAM	Wed, Mar 11, 1998	9.75	9.81	9.63	9.69
580	NYSE	SAM	Tue, Mar 10, 1998	9.88	9.94	9.75	9.75
579	NYSE	SAM	Mon, Mar 9, 1998	9.75	10.00	9.69	9.81
578	NYSE	SAM	Fri, Mar 6, 1998	9.75	9.88	9.50	9.69
577	NYSE	SAM	Thu, Mar 5, 1998	9.13	9.25	9.00	9.19
576	NYSE	SAM	Wed, Mar 4, 1998	9.31	9.38	9.13	9.38
575	NYSE	SAM	Tue, Mar 3, 1998	9.44	9.50	9.25	9.31
574	NYSE	SAM	Mon, Mar 2, 1998	9.38	9.44	9.31	9.44
573	NYSE	SAM	Fri, Feb 27, 1998	9.38	9.50	9.38	9.38
572	NYSE	SAM	Thu, Feb 26, 1998	9.19	9.44	9.13	9.38
571	NYSE	SAM	Wed, Feb 25, 1998	8.56	9.19	8.56	9.13
570	NYSE	SAM	Tue, Feb 24, 1998	8.69	8.69	8.50	8.69
569	NYSE	SAM	Mon, Feb 23, 1998	8.56	8.69	8.44	8.63
568	NYSE	SAM	Fri, Feb 20, 1998	8.50	8.75	8.44	8.69
567	NYSE	SAM	Thu, Feb 19, 1998	8.50	8.75	8.44	8.63
566	NYSE	SAM	Wed, Feb 18, 1998	8.88	8.94	8.50	8.56
565	NYSE	SAM	Tue, Feb 17, 1998	8.75	8.81	8.63	8.75
564	NYSE	SAM	Fri, Feb 13, 1998	8.75	8.75	8.50	8.69
563	NYSE	SAM	Thu, Feb 12, 1998	8.81	8.81	8.50	8.63
562	NYSE	SAM	Wed, Feb 11, 1998	8.56	8.88	8.56	8.81
561	NYSE	SAM	Tue, Feb 10, 1998	8.88	8.94	8.75	8.81
560	NYSE	SAM	Mon, Feb 9, 1998	9.00	9.00	8.75	8.75
559	NYSE	SAM	Fri, Feb 6, 1998	9.00	9.19	8.88	9.00
558	NYSE	SAM	Thu, Feb 5, 1998	8.25	8.94	8.06	8.69
557	NYSE	SAM	Wed, Feb 4, 1998	8.13	8.19	7.94	8.19
556	NYSE	SAM	Tue, Feb 3, 1998	8.00	8.25	7.81	8.00
555	NYSE	SAM	Mon, Feb 2, 1998	8.00	8.00	7.88	8.00
554	NYSE	SAM	Fri, Jan 30, 1998	7.94	8.06	7.94	7.94
553	NYSE	SAM	Thu, Jan 29, 1998	8.00	8.00	7.88	8.00
552	NYSE	SAM	Wed, Jan 28, 1998	8.06	8.13	7.81	8.00
551	NYSE	SAM	Tue, Jan 27, 1998	8.00	8.00	7.75	7.94
550	NYSE	SAM	Mon, Jan 26, 1998	8.00	8.00	7.81	7.88
549	NYSE	SAM	Fri, Jan 23, 1998	8.56	8.56	7.94	8.00
548	NYSE	SAM	Thu, Jan 22, 1998	8.31	8.44	8.13	8.44
547	NYSE	SAM	Wed, Jan 21, 1998	8.25	8.50	8.19	8.44
546	NYSE	SAM	Tue, Jan 20, 1998	8.00	8.25	8.00	8.13
545	NYSE	SAM	Fri, Jan 16, 1998	8.00	8.00	7.94	8.00
544	NYSE	SAM	Thu, Jan 15, 1998	8.06	8.06	7.63	7.88
543	NYSE	SAM	Wed, Jan 14, 1998	8.19	8.19	7.88	7.94
542	NYSE	SAM	Tue, Jan 13, 1998	8.19	8.19	8.00	8.13
541	NYSE	SAM	Mon, Jan 12, 1998	8.06	8.25	8.00	8.13
540	NYSE	SAM	Fri, Jan 9, 1998	8.06	8.31	8.00	8.25
539	NYSE	SAM	Thu, Jan 8, 1998	8.44	8.44	8.00	8.13
538	NYSE	SAM	Wed, Jan 7, 1998	8.44	8.50	8.31	8.44
537	NYSE	SAM	Tue, Jan 6, 1998	8.56	8.56	8.31	8.50
536	NYSE	SAM	Mon, Jan 5, 1998	8.25	8.63	8.25	8.63
535	NYSE	SAM	Fri, Jan 2, 1998	7.88	8.25	7.88	8.13
534	NYSE	SAM	Wed, Dec 31, 1997	8.00	8.00	7.81	7.81
533	NYSE	SAM	Tue, Dec 30, 1997	8.13	8.25	8.00	8.13
532	NYSE	SAM	Mon, Dec 29, 1997	8.00	8.06	7.88	8.00
531	NYSE	SAM	Fri, Dec 26, 1997	8.06	8.31	8.06	8.13
530	NYSE	SAM	Wed, Dec 24, 1997	8.38	8.38	8.00	8.06
529	NYSE	SAM	Tue, Dec 23, 1997	8.00	8.13	8.00	8.13
528	NYSE	SAM	Mon, Dec 22, 1997	8.13	8.38	8.00	8.00
527	NYSE	SAM	Fri, Dec 19, 1997	8.13	8.25	7.81	8.19
526	NYSE	SAM	Thu, Dec 18, 1997	8.38	8.50	8.13	8.13
525	NYSE	SAM	Wed, Dec 17, 1997	8.75	8.88	8.25	8.31
524	NYSE	SAM	Tue, Dec 16, 1997	8.75	9.00	8.56	8.63
523	NYSE	SAM	Mon, Dec 15, 1997	8.81	8.88	8.63	8.75
522	NYSE	SAM	Fri, Dec 12, 1997	8.81	8.88	8.63	8.75
521	NYSE	SAM	Thu, Dec 11, 1997	9.06	9.06	8.63	8.81
520	NYSE	SAM	Wed, Dec 10, 1997	9.06	9.25	8.94	9.06
519	NYSE	SAM	Tue, Dec 9, 1997	9.00	9.13	9.00	9.13
518	NYSE	SAM	Mon, Dec 8, 1997	9.25	9.38	9.06	9.06
517	NYSE	SAM	Fri, Dec 5, 1997	9.25	9.38	9.25	9.38
516	NYSE	SAM	Thu, Dec 4, 1997	9.44	9.50	9.25	9.31
515	NYSE	SAM	Wed, Dec 3, 1997	9.31	9.50	9.31	9.38
514	NYSE	SAM	Tue, Dec 2, 1997	9.38	9.50	9.38	9.38
513	NYSE	SAM	Mon, Dec 1, 1997	9.50	9.63	9.50	9.50
512	NYSE	SAM	Fri, Nov 28, 1997	9.63	9.63	9.50	9.50
511	NYSE	SAM	Wed, Nov 26, 1997	9.31	9.56	9.31	9.50
510	NYSE	SAM	Tue, Nov 25, 1997	9.38	9.50	9.31	9.38
509	NYSE	SAM	Mon, Nov 24, 1997	9.75	9.88	9.31	9.50
508	NYSE	SAM	Fri, Nov 21, 1997	9.94	10.00	9.63	9.75
507	NYSE	SAM	Thu, Nov 20, 1997	9.63	10.00	9.50	9.88
506	NYSE	SAM	Wed, Nov 19, 1997	9.25	9.63	9.25	9.63
505	NYSE	SAM	Tue, Nov 18, 1997	9.50	9.63	9.38	9.56
504	NYSE	SAM	Mon, Nov 17, 1997	9.38	9.50	9.31	9.38
503	NYSE	SAM	Fri, Nov 14, 1997	9.44	9.50	9.31	9.44
502	NYSE	SAM	Thu, Nov 13, 1997	9.25	9.50	9.25	9.31
501	NYSE	SAM	Wed, Nov 12, 1997	9.31	9.56	9.13	9.31
500	NYSE	SAM	Tue, Nov 11, 1997	9.38	9.63	9.31	9.38
499	NYSE	SAM	Mon, Nov 10, 1997	9.50	9.56	9.31	9.38
498	NYSE	SAM	Fri, Nov 7, 1997	9.75	9.75	9.25	9.56
497	NYSE	SAM	Thu, Nov 6, 1997	9.69	9.88	9.69	9.88
496	NYSE	SAM	Wed, Nov 5, 1997	9.81	9.94	9.56	9.81
495	NYSE	SAM	Tue, Nov 4, 1997	10.00	10.06	9.81	9.81
494	NYSE	SAM	Mon, Nov 3, 1997	10.00	10.19	10.00	10.06
493	NYSE	SAM	Fri, Oct 31, 1997	9.75	9.94	9.75	9.94
492	NYSE	SAM	Thu, Oct 30, 1997	9.88	9.88	9.56	9.75
491	NYSE	SAM	Wed, Oct 29, 1997	9.75	10.00	9.63	10.00
490	NYSE	SAM	Tue, Oct 28, 1997	9.31	10.00	9.00	10.00
489	NYSE	SAM	Mon, Oct 27, 1997	9.94	10.19	9.63	9.69
488	NYSE	SAM	Fri, Oct 24, 1997	10.75	10.75	9.88	9.94
487	NYSE	SAM	Thu, Oct 23, 1997	9.75	10.63	9.44	10.13
486	NYSE	SAM	Wed, Oct 22, 1997	9.81	10.00	9.75	9.88
485	NYSE	SAM	Tue, Oct 21, 1997	10.00	10.00	9.81	9.81
484	NYSE	SAM	Mon, Oct 20, 1997	9.50	10.38	9.50	9.88
483	NYSE	SAM	Fri, Oct 17, 1997	9.75	9.75	9.31	9.38
482	NYSE	SAM	Thu, Oct 16, 1997	10.31	10.31	9.75	9.88
481	NYSE	SAM	Wed, Oct 15, 1997	9.75	10.31	9.75	10.31
480	NYSE	SAM	Tue, Oct 14, 1997	9.94	9.94	9.75	9.88
479	NYSE	SAM	Mon, Oct 13, 1997	10.00	10.00	9.88	9.88
478	NYSE	SAM	Fri, Oct 10, 1997	9.88	9.94	9.75	9.88
477	NYSE	SAM	Thu, Oct 9, 1997	9.88	10.00	9.75	9.94
476	NYSE	SAM	Wed, Oct 8, 1997	9.94	10.00	9.69	10.00
475	NYSE	SAM	Tue, Oct 7, 1997	10.00	10.13	9.75	10.00
474	NYSE	SAM	Mon, Oct 6, 1997	10.63	10.69	9.75	10.13
473	NYSE	SAM	Fri, Oct 3, 1997	10.31	11.00	10.13	10.69
472	NYSE	SAM	Thu, Oct 2, 1997	10.13	10.50	10.06	10.25
471	NYSE	SAM	Wed, Oct 1, 1997	9.00	10.25	9.00	9.75
470	NYSE	SAM	Tue, Sep 30, 1997	8.81	9.00	8.50	8.50
469	NYSE	SAM	Mon, Sep 29, 1997	8.69	9.00	8.56	8.94
468	NYSE	SAM	Fri, Sep 26, 1997	8.75	8.75	8.63	8.69
467	NYSE	SAM	Thu, Sep 25, 1997	8.81	8.81	8.56	8.69
466	NYSE	SAM	Wed, Sep 24, 1997	8.94	9.00	8.63	8.69
465	NYSE	SAM	Tue, Sep 23, 1997	9.00	9.06	8.88	9.06
464	NYSE	SAM	Mon, Sep 22, 1997	9.13	9.19	9.00	9.13
463	NYSE	SAM	Fri, Sep 19, 1997	9.00	9.19	9.00	9.13
462	NYSE	SAM	Thu, Sep 18, 1997	9.25	9.31	9.00	9.00
461	NYSE	SAM	Wed, Sep 17, 1997	9.06	9.25	9.00	9.19
460	NYSE	SAM	Tue, Sep 16, 1997	9.50	9.50	9.06	9.06
459	NYSE	SAM	Mon, Sep 15, 1997	9.50	9.50	9.13	9.25
458	NYSE	SAM	Fri, Sep 12, 1997	9.13	9.38	9.13	9.38
457	NYSE	SAM	Thu, Sep 11, 1997	9.25	9.38	9.00	9.13
456	NYSE	SAM	Wed, Sep 10, 1997	9.50	9.50	9.00	9.31
455	NYSE	SAM	Tue, Sep 9, 1997	8.75	9.44	8.75	9.38
454	NYSE	SAM	Mon, Sep 8, 1997	8.50	8.81	8.50	8.75
453	NYSE	SAM	Fri, Sep 5, 1997	8.50	8.63	8.38	8.50
452	NYSE	SAM	Thu, Sep 4, 1997	8.38	8.50	8.25	8.38
451	NYSE	SAM	Wed, Sep 3, 1997	8.63	8.75	8.44	8.44
450	NYSE	SAM	Tue, Sep 2, 1997	8.75	8.75	8.50	8.63
449	NYSE	SAM	Fri, Aug 29, 1997	8.75	8.88	8.50	8.63
448	NYSE	SAM	Thu, Aug 28, 1997	8.81	9.00	8.75	8.88
447	NYSE	SAM	Wed, Aug 27, 1997	9.00	9.00	8.75	8.94
446	NYSE	SAM	Tue, Aug 26, 1997	8.81	9.00	8.81	9.00
445	NYSE	SAM	Mon, Aug 25, 1997	8.88	9.00	8.88	8.94
444	NYSE	SAM	Fri, Aug 22, 1997	8.50	8.75	8.50	8.75
443	NYSE	SAM	Thu, Aug 21, 1997	8.75	8.94	8.63	8.63
442	NYSE	SAM	Wed, Aug 20, 1997	8.81	8.88	8.50	8.69
441	NYSE	SAM	Tue, Aug 19, 1997	8.75	8.88	8.75	8.88
440	NYSE	SAM	Mon, Aug 18, 1997	8.81	8.88	8.75	8.81
439	NYSE	SAM	Fri, Aug 15, 1997	8.88	9.00	8.88	8.94
438	NYSE	SAM	Thu, Aug 14, 1997	8.88	8.94	8.81	8.88
437	NYSE	SAM	Wed, Aug 13, 1997	8.94	9.00	8.88	8.88
436	NYSE	SAM	Tue, Aug 12, 1997	9.00	9.13	8.88	8.94
435	NYSE	SAM	Mon, Aug 11, 1997	9.31	9.31	9.00	9.13
434	NYSE	SAM	Fri, Aug 8, 1997	9.25	9.38	9.13	9.31
433	NYSE	SAM	Thu, Aug 7, 1997	9.00	9.25	8.88	9.25
432	NYSE	SAM	Wed, Aug 6, 1997	9.31	9.31	9.00	9.06
431	NYSE	SAM	Tue, Aug 5, 1997	9.44	9.50	9.25	9.25
430	NYSE	SAM	Mon, Aug 4, 1997	9.38	9.50	9.38	9.44
429	NYSE	SAM	Fri, Aug 1, 1997	9.44	9.50	9.38	9.44
428	NYSE	SAM	Thu, Jul 31, 1997	9.56	9.56	9.38	9.38
427	NYSE	SAM	Wed, Jul 30, 1997	9.81	9.81	9.50	9.63
426	NYSE	SAM	Tue, Jul 29, 1997	9.69	9.81	9.38	9.69
425	NYSE	SAM	Mon, Jul 28, 1997	9.63	9.94	9.50	9.69
424	NYSE	SAM	Fri, Jul 25, 1997	9.50	9.75	9.38	9.38
423	NYSE	SAM	Thu, Jul 24, 1997	9.75	10.00	9.38	9.56
422	NYSE	SAM	Wed, Jul 23, 1997	9.06	9.75	9.06	9.75
421	NYSE	SAM	Tue, Jul 22, 1997	9.25	9.31	9.06	9.13
420	NYSE	SAM	Mon, Jul 21, 1997	9.19	9.25	9.06	9.13
419	NYSE	SAM	Fri, Jul 18, 1997	9.13	9.25	9.06	9.13
418	NYSE	SAM	Thu, Jul 17, 1997	9.00	9.19	9.00	9.13
417	NYSE	SAM	Wed, Jul 16, 1997	9.38	9.38	9.00	9.00
416	NYSE	SAM	Tue, Jul 15, 1997	9.38	9.50	9.25	9.25
415	NYSE	SAM	Mon, Jul 14, 1997	9.38	9.63	9.19	9.38
414	NYSE	SAM	Fri, Jul 11, 1997	9.19	9.38	9.19	9.38
413	NYSE	SAM	Thu, Jul 10, 1997	9.19	9.25	9.00	9.19
412	NYSE	SAM	Wed, Jul 9, 1997	9.25	9.38	9.00	9.06
411	NYSE	SAM	Tue, Jul 8, 1997	9.13	9.38	9.13	9.38
410	NYSE	SAM	Mon, Jul 7, 1997	9.38	9.38	9.19	9.25
409	NYSE	SAM	Thu, Jul 3, 1997	9.38	9.44	9.38	9.38
408	NYSE	SAM	Wed, Jul 2, 1997	9.50	9.63	9.38	9.44
407	NYSE	SAM	Tue, Jul 1, 1997	9.75	9.81	9.44	9.50
406	NYSE	SAM	Mon, Jun 30, 1997	9.88	10.00	9.75	9.88
405	NYSE	SAM	Fri, Jun 27, 1997	10.25	10.25	9.88	10.00
404	NYSE	SAM	Thu, Jun 26, 1997	9.94	10.13	9.75	10.13
403	NYSE	SAM	Wed, Jun 25, 1997	10.13	10.13	9.94	10.06
402	NYSE	SAM	Tue, Jun 24, 1997	10.00	10.25	10.00	10.13
401	NYSE	SAM	Mon, Jun 23, 1997	10.38	10.38	10.00	10.00
400	NYSE	SAM	Fri, Jun 20, 1997	10.25	10.63	10.25	10.25
399	NYSE	SAM	Thu, Jun 19, 1997	10.38	10.63	10.13	10.50
398	NYSE	SAM	Wed, Jun 18, 1997	10.38	10.63	10.25	10.38
397	NYSE	SAM	Tue, Jun 17, 1997	9.88	10.38	9.63	10.38
396	NYSE	SAM	Mon, Jun 16, 1997	9.75	10.13	9.63	10.00
395	NYSE	SAM	Fri, Jun 13, 1997	9.88	9.88	9.75	9.88
394	NYSE	SAM	Thu, Jun 12, 1997	10.13	10.13	9.75	9.88
393	NYSE	SAM	Wed, Jun 11, 1997	9.25	10.00	9.13	10.00
392	NYSE	SAM	Tue, Jun 10, 1997	9.50	9.63	9.25	9.25
391	NYSE	SAM	Mon, Jun 9, 1997	9.50	9.50	9.25	9.50
390	NYSE	SAM	Fri, Jun 6, 1997	9.38	9.50	9.25	9.50
389	NYSE	SAM	Thu, Jun 5, 1997	9.13	9.38	9.13	9.38
388	NYSE	SAM	Wed, Jun 4, 1997	9.63	9.63	9.13	9.25
387	NYSE	SAM	Tue, Jun 3, 1997	9.25	9.75	9.25	9.63
386	NYSE	SAM	Mon, Jun 2, 1997	9.00	9.25	9.00	9.13
385	NYSE	SAM	Fri, May 30, 1997	8.75	9.00	8.75	9.00
384	NYSE	SAM	Thu, May 29, 1997	9.13	9.13	8.88	9.00
383	NYSE	SAM	Wed, May 28, 1997	9.00	9.00	8.75	9.00
382	NYSE	SAM	Tue, May 27, 1997	9.25	9.25	8.88	8.88
381	NYSE	SAM	Fri, May 23, 1997	8.75	9.13	8.75	9.13
380	NYSE	SAM	Thu, May 22, 1997	8.88	8.88	8.75	8.75
379	NYSE	SAM	Wed, May 21, 1997	8.75	8.88	8.75	8.88
378	NYSE	SAM	Tue, May 20, 1997	8.75	8.88	8.75	8.88
377	NYSE	SAM	Mon, May 19, 1997	8.88	9.00	8.75	8.75
376	NYSE	SAM	Fri, May 16, 1997	9.00	9.00	8.88	8.88
375	NYSE	SAM	Thu, May 15, 1997	8.88	9.00	8.88	9.00
374	NYSE	SAM	Wed, May 14, 1997	8.75	8.88	8.75	8.88
373	NYSE	SAM	Tue, May 13, 1997	8.75	8.88	8.75	8.75
372	NYSE	SAM	Mon, May 12, 1997	8.75	8.75	8.63	8.75
371	NYSE	SAM	Fri, May 9, 1997	8.75	8.75	8.50	8.75
370	NYSE	SAM	Thu, May 8, 1997	8.75	8.75	8.50	8.75
369	NYSE	SAM	Wed, May 7, 1997	8.75	8.75	8.63	8.75
368	NYSE	SAM	Tue, May 6, 1997	9.63	9.63	8.88	8.88
367	NYSE	SAM	Mon, May 5, 1997	9.63	9.63	9.25	9.25
366	NYSE	SAM	Fri, May 2, 1997	9.25	9.63	9.25	9.50
365	NYSE	SAM	Thu, May 1, 1997	9.25	9.38	8.88	9.25
364	NYSE	SAM	Wed, Apr 30, 1997	8.88	9.13	8.63	9.13
363	NYSE	SAM	Tue, Apr 29, 1997	8.50	8.88	8.50	8.75
362	NYSE	SAM	Mon, Apr 28, 1997	9.38	9.38	8.75	8.75
361	NYSE	SAM	Fri, Apr 25, 1997	9.75	9.75	9.25	9.38
360	NYSE	SAM	Thu, Apr 24, 1997	9.88	10.00	9.75	9.88
359	NYSE	SAM	Wed, Apr 23, 1997	9.75	9.88	9.63	9.88
358	NYSE	SAM	Tue, Apr 22, 1997	10.00	10.00	9.75	9.75
357	NYSE	SAM	Mon, Apr 21, 1997	9.75	10.00	9.75	9.88
356	NYSE	SAM	Fri, Apr 18, 1997	10.00	10.00	9.75	9.75
355	NYSE	SAM	Thu, Apr 17, 1997	10.00	10.00	9.75	9.88
354	NYSE	SAM	Wed, Apr 16, 1997	10.00	10.00	9.75	9.88
353	NYSE	SAM	Tue, Apr 15, 1997	9.63	9.88	9.63	9.88
352	NYSE	SAM	Mon, Apr 14, 1997	9.63	9.75	9.50	9.63
351	NYSE	SAM	Fri, Apr 11, 1997	9.88	9.88	9.50	9.63
350	NYSE	SAM	Thu, Apr 10, 1997	10.00	10.00	9.75	10.00
349	NYSE	SAM	Wed, Apr 9, 1997	9.88	10.00	9.88	10.00
348	NYSE	SAM	Tue, Apr 8, 1997	9.63	9.88	9.63	9.88
347	NYSE	SAM	Mon, Apr 7, 1997	9.50	9.75	9.38	9.75
346	NYSE	SAM	Fri, Apr 4, 1997	9.38	9.38	9.25	9.38
345	NYSE	SAM	Thu, Apr 3, 1997	8.75	9.50	8.75	9.38
344	NYSE	SAM	Wed, Apr 2, 1997	8.63	8.88	8.63	8.75
343	NYSE	SAM	Tue, Apr 1, 1997	8.75	8.75	8.50	8.63
342	NYSE	SAM	Mon, Mar 31, 1997	8.25	8.63	8.13	8.50
341	NYSE	SAM	Thu, Mar 27, 1997	8.50	8.50	8.25	8.25
340	NYSE	SAM	Wed, Mar 26, 1997	8.25	8.50	8.25	8.50
339	NYSE	SAM	Tue, Mar 25, 1997	8.50	8.50	8.25	8.38
338	NYSE	SAM	Mon, Mar 24, 1997	8.50	8.50	8.25	8.50
337	NYSE	SAM	Fri, Mar 21, 1997	8.75	8.75	8.38	8.38
336	NYSE	SAM	Thu, Mar 20, 1997	8.38	8.75	8.25	8.63
335	NYSE	SAM	Wed, Mar 19, 1997	8.13	8.38	8.13	8.38
334	NYSE	SAM	Tue, Mar 18, 1997	8.13	8.25	8.00	8.25
333	NYSE	SAM	Mon, Mar 17, 1997	8.63	8.63	8.00	8.00
332	NYSE	SAM	Fri, Mar 14, 1997	8.63	8.75	8.38	8.63
331	NYSE	SAM	Thu, Mar 13, 1997	8.75	8.75	8.50	8.63
330	NYSE	SAM	Wed, Mar 12, 1997	8.88	9.00	8.63	8.75
329	NYSE	SAM	Tue, Mar 11, 1997	9.13	9.13	8.88	8.88
328	NYSE	SAM	Mon, Mar 10, 1997	9.00	9.13	9.00	9.00
327	NYSE	SAM	Fri, Mar 7, 1997	9.00	9.25	8.88	9.13
326	NYSE	SAM	Thu, Mar 6, 1997	8.88	9.00	8.88	8.88
325	NYSE	SAM	Wed, Mar 5, 1997	9.00	9.13	8.88	8.88
324	NYSE	SAM	Tue, Mar 4, 1997	9.25	9.25	8.88	8.88
323	NYSE	SAM	Mon, Mar 3, 1997	9.13	9.25	9.13	9.13
322	NYSE	SAM	Fri, Feb 28, 1997	9.25	9.38	9.13	9.25
321	NYSE	SAM	Thu, Feb 27, 1997	9.50	9.50	9.00	9.38
320	NYSE	SAM	Wed, Feb 26, 1997	9.88	10.00	9.75	9.88
319	NYSE	SAM	Tue, Feb 25, 1997	9.75	9.88	9.50	9.88
318	NYSE	SAM	Mon, Feb 24, 1997	9.50	9.75	9.50	9.63
317	NYSE	SAM	Fri, Feb 21, 1997	9.38	9.63	9.38	9.63
316	NYSE	SAM	Thu, Feb 20, 1997	9.63	9.63	9.38	9.38
315	NYSE	SAM	Wed, Feb 19, 1997	9.50	9.63	9.50	9.50
314	NYSE	SAM	Tue, Feb 18, 1997	10.00	10.00	9.50	9.50
313	NYSE	SAM	Fri, Feb 14, 1997	10.13	10.13	9.88	9.88
312	NYSE	SAM	Thu, Feb 13, 1997	10.25	10.25	10.00	10.00
311	NYSE	SAM	Wed, Feb 12, 1997	10.25	10.38	10.13	10.13
310	NYSE	SAM	Tue, Feb 11, 1997	10.13	10.25	10.13	10.13
309	NYSE	SAM	Mon, Feb 10, 1997	10.38	10.38	10.13	10.25
308	NYSE	SAM	Fri, Feb 7, 1997	10.38	10.50	10.25	10.38
307	NYSE	SAM	Thu, Feb 6, 1997	10.38	10.50	10.25	10.38
306	NYSE	SAM	Wed, Feb 5, 1997	10.38	10.50	10.25	10.50
305	NYSE	SAM	Tue, Feb 4, 1997	10.13	10.38	10.13	10.38
304	NYSE	SAM	Mon, Feb 3, 1997	10.50	10.50	10.13	10.13
303	NYSE	SAM	Fri, Jan 31, 1997	10.50	10.63	10.38	10.38
302	NYSE	SAM	Thu, Jan 30, 1997	10.25	10.50	10.25	10.38
301	NYSE	SAM	Wed, Jan 29, 1997	10.25	10.38	10.13	10.25
300	NYSE	SAM	Tue, Jan 28, 1997	10.00	10.38	10.00	10.25
299	NYSE	SAM	Mon, Jan 27, 1997	10.25	10.25	9.88	9.88
298	NYSE	SAM	Fri, Jan 24, 1997	9.88	10.13	9.75	10.13
297	NYSE	SAM	Thu, Jan 23, 1997	9.38	10.00	9.38	9.75
296	NYSE	SAM	Wed, Jan 22, 1997	9.00	9.25	8.63	9.25
295	NYSE	SAM	Tue, Jan 21, 1997	9.50	9.50	9.00	9.00
294	NYSE	SAM	Mon, Jan 20, 1997	9.75	9.75	9.25	9.63
293	NYSE	SAM	Fri, Jan 17, 1997	9.75	9.88	9.75	9.75
292	NYSE	SAM	Thu, Jan 16, 1997	9.88	10.00	9.75	9.88
291	NYSE	SAM	Wed, Jan 15, 1997	10.13	10.13	9.75	10.00
290	NYSE	SAM	Tue, Jan 14, 1997	10.00	10.00	9.88	10.00
289	NYSE	SAM	Mon, Jan 13, 1997	10.00	10.13	9.88	10.00
288	NYSE	SAM	Fri, Jan 10, 1997	10.25	10.25	10.00	10.13
287	NYSE	SAM	Thu, Jan 9, 1997	10.38	10.50	10.25	10.38
286	NYSE	SAM	Wed, Jan 8, 1997	10.63	10.63	10.25	10.25
285	NYSE	SAM	Tue, Jan 7, 1997	10.63	10.63	10.50	10.63
284	NYSE	SAM	Mon, Jan 6, 1997	10.88	10.88	10.50	10.50
283	NYSE	SAM	Fri, Jan 3, 1997	10.75	10.88	10.63	10.88
282	NYSE	SAM	Thu, Jan 2, 1997	10.38	10.75	10.25	10.63
281	NYSE	SAM	Tue, Dec 31, 1996	10.00	10.38	10.00	10.25
280	NYSE	SAM	Mon, Dec 30, 1996	10.13	10.38	9.75	9.88
279	NYSE	SAM	Fri, Dec 27, 1996	10.13	10.25	10.00	10.25
278	NYSE	SAM	Thu, Dec 26, 1996	10.00	10.13	9.88	10.00
277	NYSE	SAM	Tue, Dec 24, 1996	10.13	10.25	9.88	10.00
276	NYSE	SAM	Mon, Dec 23, 1996	10.13	10.25	9.88	10.13
275	NYSE	SAM	Fri, Dec 20, 1996	10.88	10.88	10.25	10.38
274	NYSE	SAM	Thu, Dec 19, 1996	11.13	11.13	10.50	11.00
273	NYSE	SAM	Wed, Dec 18, 1996	11.25	11.50	11.13	11.13
272	NYSE	SAM	Tue, Dec 17, 1996	11.25	11.38	11.13	11.38
271	NYSE	SAM	Mon, Dec 16, 1996	11.38	11.38	11.13	11.38
270	NYSE	SAM	Fri, Dec 13, 1996	11.25	11.38	11.13	11.38
269	NYSE	SAM	Thu, Dec 12, 1996	11.63	11.63	11.25	11.25
268	NYSE	SAM	Wed, Dec 11, 1996	11.50	11.63	11.38	11.63
267	NYSE	SAM	Tue, Dec 10, 1996	11.63	11.75	11.63	11.63
266	NYSE	SAM	Mon, Dec 9, 1996	11.50	11.75	11.38	11.63
265	NYSE	SAM	Fri, Dec 6, 1996	11.38	11.50	11.25	11.50
264	NYSE	SAM	Thu, Dec 5, 1996	11.50	11.50	11.38	11.50
263	NYSE	SAM	Wed, Dec 4, 1996	11.38	11.50	11.38	11.50
262	NYSE	SAM	Tue, Dec 3, 1996	11.50	11.63	11.38	11.38
261	NYSE	SAM	Mon, Dec 2, 1996	11.38	11.50	11.38	11.50
260	NYSE	SAM	Fri, Nov 29, 1996	11.38	11.50	11.38	11.38
259	NYSE	SAM	Wed, Nov 27, 1996	11.50	11.50	11.50	11.50
258	NYSE	SAM	Tue, Nov 26, 1996	11.63	11.63	11.38	11.50
257	NYSE	SAM	Mon, Nov 25, 1996	11.75	11.75	11.50	11.50
256	NYSE	SAM	Fri, Nov 22, 1996	12.00	12.00	11.75	11.75
255	NYSE	SAM	Thu, Nov 21, 1996	12.13	12.13	11.88	12.00
254	NYSE	SAM	Wed, Nov 20, 1996	11.75	12.13	11.50	12.13
253	NYSE	SAM	Tue, Nov 19, 1996	11.63	11.75	11.50	11.75
252	NYSE	SAM	Mon, Nov 18, 1996	11.75	11.75	11.38	11.63
251	NYSE	SAM	Fri, Nov 15, 1996	11.75	12.00	11.63	11.63
250	NYSE	SAM	Thu, Nov 14, 1996	11.75	11.88	11.50	11.75
249	NYSE	SAM	Wed, Nov 13, 1996	11.63	11.88	11.38	11.75
248	NYSE	SAM	Tue, Nov 12, 1996	11.88	11.88	11.50	11.63
247	NYSE	SAM	Mon, Nov 11, 1996	12.00	12.13	11.88	11.88
246	NYSE	SAM	Fri, Nov 8, 1996	11.88	12.00	11.75	11.88
245	NYSE	SAM	Thu, Nov 7, 1996	11.88	11.88	11.63	11.75
244	NYSE	SAM	Wed, Nov 6, 1996	12.00	12.00	11.25	11.75
243	NYSE	SAM	Tue, Nov 5, 1996	12.13	12.25	11.88	12.00
242	NYSE	SAM	Mon, Nov 4, 1996	12.13	12.38	12.00	12.13
241	NYSE	SAM	Fri, Nov 1, 1996	12.38	12.38	12.13	12.13
240	NYSE	SAM	Thu, Oct 31, 1996	12.50	12.50	12.25	12.25
239	NYSE	SAM	Wed, Oct 30, 1996	12.50	12.50	12.25	12.50
238	NYSE	SAM	Tue, Oct 29, 1996	12.75	12.75	12.13	12.50
237	NYSE	SAM	Mon, Oct 28, 1996	12.88	12.88	12.63	12.75
236	NYSE	SAM	Fri, Oct 25, 1996	12.75	12.75	12.50	12.63
235	NYSE	SAM	Thu, Oct 24, 1996	12.63	12.75	12.38	12.75
234	NYSE	SAM	Wed, Oct 23, 1996	13.25	13.38	12.50	12.50
233	NYSE	SAM	Tue, Oct 22, 1996	16.25	16.38	15.38	16.00
232	NYSE	SAM	Mon, Oct 21, 1996	16.50	16.63	16.13	16.38
231	NYSE	SAM	Fri, Oct 18, 1996	16.50	16.88	16.25	16.38
230	NYSE	SAM	Thu, Oct 17, 1996	18.50	18.50	17.38	17.38
229	NYSE	SAM	Wed, Oct 16, 1996	19.00	19.13	18.38	18.50
228	NYSE	SAM	Tue, Oct 15, 1996	19.50	19.50	19.13	19.13
227	NYSE	SAM	Mon, Oct 14, 1996	19.75	19.88	19.50	19.75
226	NYSE	SAM	Fri, Oct 11, 1996	19.75	20.00	19.75	19.75
225	NYSE	SAM	Thu, Oct 10, 1996	19.88	19.88	19.63	19.88
224	NYSE	SAM	Wed, Oct 9, 1996	20.13	20.13	19.88	20.00
223	NYSE	SAM	Tue, Oct 8, 1996	19.50	20.38	19.38	20.38
222	NYSE	SAM	Mon, Oct 7, 1996	20.00	20.00	19.38	19.38
221	NYSE	SAM	Fri, Oct 4, 1996	20.00	20.25	19.88	20.13
220	NYSE	SAM	Thu, Oct 3, 1996	19.75	20.13	19.75	19.88
219	NYSE	SAM	Wed, Oct 2, 1996	20.38	20.63	19.63	19.75
218	NYSE	SAM	Tue, Oct 1, 1996	19.63	20.13	19.50	19.88
217	NYSE	SAM	Mon, Sep 30, 1996	19.25	19.38	19.13	19.38
216	NYSE	SAM	Fri, Sep 27, 1996	18.88	19.13	18.75	19.00
215	NYSE	SAM	Thu, Sep 26, 1996	19.00	19.25	18.88	19.00
214	NYSE	SAM	Wed, Sep 25, 1996	19.50	19.50	19.00	19.13
213	NYSE	SAM	Tue, Sep 24, 1996	19.25	19.38	19.13	19.38
212	NYSE	SAM	Mon, Sep 23, 1996	19.38	19.38	19.13	19.25
211	NYSE	SAM	Fri, Sep 20, 1996	19.00	19.50	19.00	19.38
210	NYSE	SAM	Thu, Sep 19, 1996	19.00	19.13	18.75	19.00
209	NYSE	SAM	Wed, Sep 18, 1996	19.50	19.50	18.88	19.00
208	NYSE	SAM	Tue, Sep 17, 1996	19.75	19.75	19.38	19.50
207	NYSE	SAM	Mon, Sep 16, 1996	20.00	20.00	19.50	19.75
206	NYSE	SAM	Fri, Sep 13, 1996	20.13	20.13	20.00	20.13
205	NYSE	SAM	Thu, Sep 12, 1996	21.00	21.00	20.00	20.13
204	NYSE	SAM	Wed, Sep 11, 1996	21.00	21.25	21.00	21.00
203	NYSE	SAM	Tue, Sep 10, 1996	21.00	21.13	21.00	21.00
202	NYSE	SAM	Mon, Sep 9, 1996	20.63	21.25	20.63	21.00
201	NYSE	SAM	Fri, Sep 6, 1996	20.38	20.75	20.38	20.63
200	NYSE	SAM	Thu, Sep 5, 1996	20.50	20.63	20.25	20.38
199	NYSE	SAM	Wed, Sep 4, 1996	20.63	20.75	20.63	20.63
198	NYSE	SAM	Tue, Sep 3, 1996	20.63	20.75	20.63	20.63
197	NYSE	SAM	Fri, Aug 30, 1996	20.88	20.88	20.75	20.88
196	NYSE	SAM	Thu, Aug 29, 1996	21.13	21.25	21.00	21.00
195	NYSE	SAM	Wed, Aug 28, 1996	21.25	21.25	21.00	21.25
194	NYSE	SAM	Tue, Aug 27, 1996	20.75	21.25	20.75	21.00
193	NYSE	SAM	Mon, Aug 26, 1996	20.88	20.88	20.75	20.88
192	NYSE	SAM	Fri, Aug 23, 1996	21.00	21.00	20.75	21.00
191	NYSE	SAM	Thu, Aug 22, 1996	20.63	21.00	20.63	20.88
190	NYSE	SAM	Wed, Aug 21, 1996	21.13	21.13	20.63	20.75
189	NYSE	SAM	Tue, Aug 20, 1996	21.25	21.25	21.00	21.13
188	NYSE	SAM	Mon, Aug 19, 1996	21.75	21.75	21.25	21.38
187	NYSE	SAM	Fri, Aug 16, 1996	21.50	21.75	21.38	21.75
186	NYSE	SAM	Thu, Aug 15, 1996	21.50	21.88	21.50	21.75
185	NYSE	SAM	Wed, Aug 14, 1996	21.75	21.75	21.50	21.50
184	NYSE	SAM	Tue, Aug 13, 1996	21.63	22.00	21.63	21.88
183	NYSE	SAM	Mon, Aug 12, 1996	21.75	21.75	21.63	21.63
182	NYSE	SAM	Fri, Aug 9, 1996	21.50	21.63	21.38	21.63
181	NYSE	SAM	Thu, Aug 8, 1996	22.00	22.00	21.38	21.38
180	NYSE	SAM	Wed, Aug 7, 1996	22.50	22.50	22.00	22.25
179	NYSE	SAM	Tue, Aug 6, 1996	22.88	22.88	22.38	22.38
178	NYSE	SAM	Mon, Aug 5, 1996	23.00	23.13	22.75	23.00
177	NYSE	SAM	Fri, Aug 2, 1996	22.63	23.00	22.63	22.75
176	NYSE	SAM	Thu, Aug 1, 1996	22.25	22.50	22.13	22.50
175	NYSE	SAM	Wed, Jul 31, 1996	22.13	22.25	22.13	22.25
174	NYSE	SAM	Tue, Jul 30, 1996	22.38	22.38	22.00	22.13
173	NYSE	SAM	Mon, Jul 29, 1996	22.38	22.75	22.25	22.50
172	NYSE	SAM	Fri, Jul 26, 1996	22.50	23.00	22.50	22.63
171	NYSE	SAM	Thu, Jul 25, 1996	22.50	22.75	22.25	22.50
170	NYSE	SAM	Wed, Jul 24, 1996	20.50	23.00	20.38	22.50
169	NYSE	SAM	Tue, Jul 23, 1996	21.00	21.00	20.50	20.75
168	NYSE	SAM	Mon, Jul 22, 1996	21.00	21.00	20.88	21.00
167	NYSE	SAM	Fri, Jul 19, 1996	21.75	21.75	20.75	21.13
166	NYSE	SAM	Thu, Jul 18, 1996	20.38	22.00	20.38	21.63
165	NYSE	SAM	Wed, Jul 17, 1996	20.00	20.50	20.00	20.50
164	NYSE	SAM	Tue, Jul 16, 1996	20.50	20.50	19.13	19.75
163	NYSE	SAM	Mon, Jul 15, 1996	21.50	21.50	20.25	20.75
162	NYSE	SAM	Fri, Jul 12, 1996	21.63	21.75	21.00	21.63
161	NYSE	SAM	Thu, Jul 11, 1996	22.38	22.38	21.50	21.88
160	NYSE	SAM	Wed, Jul 10, 1996	22.63	22.63	22.13	22.50
159	NYSE	SAM	Tue, Jul 9, 1996	22.13	22.50	22.00	22.38
158	NYSE	SAM	Mon, Jul 8, 1996	22.63	22.75	22.00	22.38
157	NYSE	SAM	Fri, Jul 5, 1996	23.88	23.88	22.63	22.88
156	NYSE	SAM	Wed, Jul 3, 1996	23.50	24.00	23.50	23.75
155	NYSE	SAM	Tue, Jul 2, 1996	23.00	23.50	23.00	23.25
154	NYSE	SAM	Mon, Jul 1, 1996	23.75	23.75	22.75	22.88
153	NYSE	SAM	Fri, Jun 28, 1996	22.38	24.00	22.38	24.00
152	NYSE	SAM	Thu, Jun 27, 1996	23.00	23.00	22.50	22.50
151	NYSE	SAM	Wed, Jun 26, 1996	22.50	22.88	22.38	22.50
150	NYSE	SAM	Tue, Jun 25, 1996	21.50	22.13	20.63	22.00
149	NYSE	SAM	Mon, Jun 24, 1996	20.63	21.25	20.63	21.25
148	NYSE	SAM	Fri, Jun 21, 1996	20.63	21.00	20.25	20.38
147	NYSE	SAM	Thu, Jun 20, 1996	20.13	20.50	19.75	20.38
146	NYSE	SAM	Wed, Jun 19, 1996	19.88	20.13	19.75	20.00
145	NYSE	SAM	Tue, Jun 18, 1996	19.88	20.00	19.50	19.88
144	NYSE	SAM	Mon, Jun 17, 1996	20.25	20.38	20.00	20.00
143	NYSE	SAM	Fri, Jun 14, 1996	19.88	20.50	19.88	20.13
142	NYSE	SAM	Thu, Jun 13, 1996	18.50	19.38	18.25	19.38
141	NYSE	SAM	Wed, Jun 12, 1996	18.38	18.63	18.13	18.25
140	NYSE	SAM	Tue, Jun 11, 1996	18.50	18.50	18.25	18.25
139	NYSE	SAM	Mon, Jun 10, 1996	18.38	18.50	18.38	18.38
138	NYSE	SAM	Fri, Jun 7, 1996	18.88	19.00	18.25	18.38
137	NYSE	SAM	Thu, Jun 6, 1996	19.13	19.25	18.88	19.13
136	NYSE	SAM	Wed, Jun 5, 1996	18.75	19.13	18.63	18.88
135	NYSE	SAM	Tue, Jun 4, 1996	19.00	19.00	18.63	18.63
134	NYSE	SAM	Mon, Jun 3, 1996	18.75	19.00	18.63	18.88
133	NYSE	SAM	Fri, May 31, 1996	19.00	19.00	18.75	18.75
132	NYSE	SAM	Thu, May 30, 1996	18.50	19.00	18.25	19.00
131	NYSE	SAM	Wed, May 29, 1996	18.63	18.88	18.50	18.50
130	NYSE	SAM	Tue, May 28, 1996	18.75	18.88	18.50	18.50
129	NYSE	SAM	Fri, May 24, 1996	18.63	19.25	18.63	18.75
128	NYSE	SAM	Thu, May 23, 1996	18.75	18.75	18.50	18.50
127	NYSE	SAM	Wed, May 22, 1996	18.88	18.88	18.50	18.63
126	NYSE	SAM	Tue, May 21, 1996	18.25	18.88	18.25	18.88
125	NYSE	SAM	Mon, May 20, 1996	18.88	19.00	18.00	18.38
124	NYSE	SAM	Fri, May 17, 1996	19.00	19.00	18.63	18.63
123	NYSE	SAM	Thu, May 16, 1996	18.50	18.88	18.50	18.88
122	NYSE	SAM	Wed, May 15, 1996	18.88	19.00	18.50	18.50
121	NYSE	SAM	Tue, May 14, 1996	19.25	19.25	18.63	19.00
120	NYSE	SAM	Mon, May 13, 1996	19.13	19.25	18.88	18.88
119	NYSE	SAM	Fri, May 10, 1996	18.75	19.00	18.63	18.88
118	NYSE	SAM	Thu, May 9, 1996	19.00	19.13	18.75	19.00
117	NYSE	SAM	Wed, May 8, 1996	18.88	19.00	18.63	19.00
116	NYSE	SAM	Tue, May 7, 1996	18.88	19.13	18.63	18.63
115	NYSE	SAM	Mon, May 6, 1996	19.00	19.13	18.63	19.00
114	NYSE	SAM	Fri, May 3, 1996	19.00	19.00	18.63	18.88
113	NYSE	SAM	Thu, May 2, 1996	19.13	19.50	18.75	18.75
112	NYSE	SAM	Wed, May 1, 1996	18.75	19.50	18.75	19.13
111	NYSE	SAM	Tue, Apr 30, 1996	19.25	19.25	18.75	18.88
110	NYSE	SAM	Mon, Apr 29, 1996	19.25	19.38	19.00	19.13
109	NYSE	SAM	Fri, Apr 26, 1996	19.13	19.25	18.88	18.88
108	NYSE	SAM	Thu, Apr 25, 1996	20.00	20.13	18.75	19.00
107	NYSE	SAM	Wed, Apr 24, 1996	20.25	20.38	19.63	20.13
106	NYSE	SAM	Tue, Apr 23, 1996	19.63	20.88	19.63	20.38
105	NYSE	SAM	Mon, Apr 22, 1996	19.50	19.63	19.13	19.25
104	NYSE	SAM	Fri, Apr 19, 1996	19.63	19.75	19.13	19.13
103	NYSE	SAM	Thu, Apr 18, 1996	19.00	19.63	19.00	19.38
102	NYSE	SAM	Wed, Apr 17, 1996	19.25	19.25	18.88	19.00
101	NYSE	SAM	Tue, Apr 16, 1996	19.00	19.38	19.00	19.25
100	NYSE	SAM	Mon, Apr 15, 1996	18.88	19.13	18.88	19.00
99	NYSE	SAM	Fri, Apr 12, 1996	19.00	19.13	18.75	18.75
98	NYSE	SAM	Thu, Apr 11, 1996	19.13	19.25	19.00	19.00
97	NYSE	SAM	Wed, Apr 10, 1996	19.38	19.38	19.13	19.13
96	NYSE	SAM	Tue, Apr 9, 1996	19.75	19.75	19.25	19.25
95	NYSE	SAM	Mon, Apr 8, 1996	20.13	20.13	19.50	19.75
94	NYSE	SAM	Thu, Apr 4, 1996	20.25	20.63	20.25	20.38
93	NYSE	SAM	Wed, Apr 3, 1996	20.75	20.75	20.25	20.25
92	NYSE	SAM	Tue, Apr 2, 1996	20.63	20.88	20.50	20.63
91	NYSE	SAM	Mon, Apr 1, 1996	20.25	20.88	20.00	20.75
90	NYSE	SAM	Fri, Mar 29, 1996	19.50	20.50	19.38	20.13
89	NYSE	SAM	Thu, Mar 28, 1996	19.38	19.63	19.38	19.50
88	NYSE	SAM	Wed, Mar 27, 1996	19.63	19.63	19.00	19.13
87	NYSE	SAM	Tue, Mar 26, 1996	20.13	20.13	19.63	19.75
86	NYSE	SAM	Mon, Mar 25, 1996	20.63	20.63	20.00	20.13
85	NYSE	SAM	Fri, Mar 22, 1996	20.88	20.88	20.25	20.50
84	NYSE	SAM	Thu, Mar 21, 1996	20.63	21.00	20.50	20.75
83	NYSE	SAM	Wed, Mar 20, 1996	20.00	20.13	19.75	20.13
82	NYSE	SAM	Tue, Mar 19, 1996	19.75	20.25	19.75	19.88
81	NYSE	SAM	Mon, Mar 18, 1996	19.13	19.75	19.13	19.75
80	NYSE	SAM	Fri, Mar 15, 1996	19.00	19.13	18.88	18.88
79	NYSE	SAM	Thu, Mar 14, 1996	19.25	19.25	18.88	19.00
78	NYSE	SAM	Wed, Mar 13, 1996	19.13	19.25	18.75	19.00
77	NYSE	SAM	Tue, Mar 12, 1996	19.13	19.50	19.00	19.00
76	NYSE	SAM	Mon, Mar 11, 1996	20.00	20.50	19.38	19.50
75	NYSE	SAM	Fri, Mar 8, 1996	20.75	20.75	19.88	20.13
74	NYSE	SAM	Thu, Mar 7, 1996	20.63	21.00	20.63	21.00
73	NYSE	SAM	Wed, Mar 6, 1996	20.88	20.88	20.50	20.63
72	NYSE	SAM	Tue, Mar 5, 1996	21.25	21.38	21.00	21.13
71	NYSE	SAM	Mon, Mar 4, 1996	21.50	21.50	20.88	21.25
70	NYSE	SAM	Fri, Mar 1, 1996	21.88	22.13	21.00	21.38
69	NYSE	SAM	Thu, Feb 29, 1996	22.25	22.25	21.63	21.88
68	NYSE	SAM	Wed, Feb 28, 1996	22.75	23.00	22.25	22.50
67	NYSE	SAM	Tue, Feb 27, 1996	23.25	23.25	22.75	23.00
66	NYSE	SAM	Mon, Feb 26, 1996	21.50	22.25	21.25	22.25
65	NYSE	SAM	Fri, Feb 23, 1996	21.50	21.88	21.38	21.38
64	NYSE	SAM	Thu, Feb 22, 1996	22.13	22.25	21.25	21.25
63	NYSE	SAM	Wed, Feb 21, 1996	21.63	22.00	21.63	22.00
62	NYSE	SAM	Tue, Feb 20, 1996	21.38	21.38	21.00	21.13
61	NYSE	SAM	Fri, Feb 16, 1996	21.00	21.38	20.25	21.38
60	NYSE	SAM	Thu, Feb 15, 1996	22.25	22.25	20.75	20.75
59	NYSE	SAM	Wed, Feb 14, 1996	22.63	22.75	21.88	22.25
58	NYSE	SAM	Tue, Feb 13, 1996	21.25	22.63	21.00	22.38
57	NYSE	SAM	Mon, Feb 12, 1996	20.25	21.25	20.00	21.13
56	NYSE	SAM	Fri, Feb 9, 1996	18.75	19.00	17.38	18.38
55	NYSE	SAM	Thu, Feb 8, 1996	20.38	20.38	18.75	18.75
54	NYSE	SAM	Wed, Feb 7, 1996	21.00	21.13	20.50	20.50
53	NYSE	SAM	Tue, Feb 6, 1996	21.00	21.25	21.00	21.00
52	NYSE	SAM	Mon, Feb 5, 1996	21.25	21.25	21.00	21.13
51	NYSE	SAM	Fri, Feb 2, 1996	21.13	21.25	21.13	21.13
50	NYSE	SAM	Thu, Feb 1, 1996	21.13	21.25	21.13	21.25
49	NYSE	SAM	Wed, Jan 31, 1996	21.38	21.38	21.13	21.25
48	NYSE	SAM	Tue, Jan 30, 1996	21.00	21.63	21.00	21.25
47	NYSE	SAM	Mon, Jan 29, 1996	21.50	21.63	21.00	21.13
46	NYSE	SAM	Fri, Jan 26, 1996	21.25	21.63	21.13	21.50
45	NYSE	SAM	Thu, Jan 25, 1996	21.50	21.88	21.25	21.25
44	NYSE	SAM	Wed, Jan 24, 1996	21.50	21.63	20.88	21.50
43	NYSE	SAM	Tue, Jan 23, 1996	22.25	22.38	21.50	21.63
42	NYSE	SAM	Mon, Jan 22, 1996	22.50	22.75	22.25	22.50
41	NYSE	SAM	Fri, Jan 19, 1996	22.25	23.00	21.88	22.25
40	NYSE	SAM	Thu, Jan 18, 1996	21.75	22.13	21.75	22.00
39	NYSE	SAM	Wed, Jan 17, 1996	22.00	22.50	21.88	21.88
38	NYSE	SAM	Tue, Jan 16, 1996	22.13	22.25	21.88	22.13
37	NYSE	SAM	Mon, Jan 15, 1996	23.13	23.38	22.00	22.13
36	NYSE	SAM	Fri, Jan 12, 1996	24.00	24.00	23.13	23.25
35	NYSE	SAM	Thu, Jan 11, 1996	23.25	24.00	23.25	23.75
34	NYSE	SAM	Wed, Jan 10, 1996	24.25	24.25	23.50	23.50
33	NYSE	SAM	Tue, Jan 9, 1996	24.25	24.75	24.00	24.13
32	NYSE	SAM	Mon, Jan 8, 1996	24.13	24.25	24.00	24.13
31	NYSE	SAM	Fri, Jan 5, 1996	23.88	24.25	23.88	24.00
30	NYSE	SAM	Thu, Jan 4, 1996	24.50	24.88	23.75	24.00
29	NYSE	SAM	Wed, Jan 3, 1996	24.00	25.50	24.00	24.75
28	NYSE	SAM	Tue, Jan 2, 1996	23.75	24.38	23.25	24.00
27	NYSE	SAM	Fri, Dec 29, 1995	23.00	23.75	22.00	23.75
26	NYSE	SAM	Thu, Dec 28, 1995	23.50	23.88	23.00	23.25
25	NYSE	SAM	Wed, Dec 27, 1995	22.75	23.75	22.75	23.38
24	NYSE	SAM	Tue, Dec 26, 1995	22.25	22.88	21.50	22.63
23	NYSE	SAM	Fri, Dec 22, 1995	23.75	24.00	22.25	22.63
22	NYSE	SAM	Thu, Dec 21, 1995	23.63	23.75	23.50	23.75
21	NYSE	SAM	Wed, Dec 20, 1995	24.13	24.13	22.75	23.50
20	NYSE	SAM	Tue, Dec 19, 1995	24.00	24.25	23.88	23.88
19	NYSE	SAM	Mon, Dec 18, 1995	25.00	25.00	22.75	23.88
18	NYSE	SAM	Fri, Dec 15, 1995	25.63	25.63	24.75	24.75
17	NYSE	SAM	Thu, Dec 14, 1995	26.88	27.13	25.50	25.63
16	NYSE	SAM	Wed, Dec 13, 1995	26.13	26.63	26.13	26.50
15	NYSE	SAM	Tue, Dec 12, 1995	26.13	26.38	25.75	26.13
14	NYSE	SAM	Mon, Dec 11, 1995	25.75	26.50	25.25	26.38
13	NYSE	SAM	Fri, Dec 8, 1995	25.00	25.88	25.00	25.63
12	NYSE	SAM	Thu, Dec 7, 1995	25.13	25.13	24.13	24.75
11	NYSE	SAM	Wed, Dec 6, 1995	26.00	26.50	25.00	25.25
10	NYSE	SAM	Tue, Dec 5, 1995	26.75	27.13	25.88	26.13
9	NYSE	SAM	Mon, Dec 4, 1995	27.88	27.88	26.50	27.00
8	NYSE	SAM	Fri, Dec 1, 1995	26.00	28.25	26.00	27.75
7	NYSE	SAM	Thu, Nov 30, 1995	28.13	28.25	25.63	25.63
6	NYSE	SAM	Wed, Nov 29, 1995	29.13	29.25	28.00	28.38
5	NYSE	SAM	Tue, Nov 28, 1995	30.00	30.00	29.00	29.25
4	NYSE	SAM	Mon, Nov 27, 1995	33.00	33.00	29.75	30.25
3	NYSE	SAM	Fri, Nov 24, 1995	29.50	32.75	29.50	32.50
2	NYSE	SAM	Wed, Nov 22, 1995	28.50	29.88	28.38	29.38
1	NYSE	SAM	Tue, Nov 21, 1995	26.88	32.13	26.88	28.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Boston Beer Co Inc NYSE:SAM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024