|
Closing price on 1/16/2004
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
30,550 |
| Split-adjusted Price |
3.13 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2004
|
+0.90 / +4.86%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
3.13
|
30,550
|
|
|
1/15/2004
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
2.99
|
37,800
|
|
|
1/14/2004
|
+0.50 / +2.78%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.50
|
2.99
|
11,050
|
|
|
1/13/2004
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
2.91
|
4,470
|
|
|
1/12/2004
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
2.83
|
13,370
|
|
|
1/9/2004
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
17,390
|
|
|
1/8/2004
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.78
|
32,130
|
|
|
1/7/2004
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
2.78
|
7,170
|
|
|
1/6/2004
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
14,460
|
|
|
1/5/2004
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
2.75
|
14,950
|
|
|
12/31/2003
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.68
|
2,850
|
|
|
12/30/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.67
|
12,400
|
|
|
12/29/2003
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
2.67
|
2,420
|
|
|
12/26/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.67
|
6,400
|
|
|
12/25/2003
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
2.67
|
1,300
|
|
|
12/24/2003
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
2.68
|
6,030
|
|
|
12/23/2003
|
-1.00 / -5.68%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.68
|
27,410
|
|
|
12/22/2003
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.84
|
28,760
|
|
|
12/19/2003
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
2.84
|
14,500
|
|
|
12/18/2003
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
2.89
|
24,720
|
|
|
12/17/2003
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
2.89
|
30,090
|
|
|
12/16/2003
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.83
|
17,150
|
|
|
12/15/2003
|
+0.50 / +3.01%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
2.76
|
8,410
|
|
|
12/12/2003
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.68
|
5,100
|
|
|
12/11/2003
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
2.67
|
6,690
|
|
|
12/10/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.67
|
7,280
|
|
|
12/9/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.67
|
11,900
|
|
|
12/8/2003
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
2.67
|
6,380
|
|
|
12/5/2003
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.70
|
26,000
|
|
|
12/4/2003
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
30,650
|
|
|