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 |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.