|
Closing price on 12/1/2003
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
37,940 |
| Split-adjusted Price |
2.68 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2003
|
+0.30 / +1.84%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
2.68
|
37,940
|
|
|
11/28/2003
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
2.63
|
14,460
|
|
|
11/27/2003
|
+0.30 / +1.88%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
2.63
|
5,510
|
|
|
11/26/2003
|
-0.50 / -3.03%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
2.58
|
49,170
|
|
|
11/25/2003
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.50
|
2.67
|
44,760
|
|
|
11/24/2003
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.68
|
43,620
|
|
|
11/21/2003
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
12,010
|
|
|
11/20/2003
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.62
|
10,930
|
|
|
11/19/2003
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.58
|
8,000
|
|
|
11/18/2003
|
-0.50 / -3.16%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
2.47
|
14,730
|
|
|
11/17/2003
|
-0.80 / -4.82%
|
16.60
|
17.40
|
15.80
|
15.80
|
15.80
|
2.55
|
23,330
|
|
|
11/14/2003
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.68
|
30,510
|
|
|
11/13/2003
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
2.57
|
28,590
|
|
|
11/12/2003
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
2.46
|
12,580
|
|
|
11/11/2003
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
2.41
|
10,160
|
|
|
11/10/2003
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
2.39
|
5,250
|
|
|
11/7/2003
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.36
|
8,090
|
|
|
11/6/2003
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.34
|
5,770
|
|
|
11/5/2003
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
2.34
|
2,710
|
|
|
11/4/2003
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
2.33
|
3,000
|
|
|
11/3/2003
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.34
|
6,860
|
|
|
10/31/2003
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.36
|
2,610
|
|
|
10/30/2003
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.34
|
4,750
|
|
|
10/29/2003
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
2.31
|
1,440
|
|
|
10/28/2003
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.26
|
19,990
|
|
|
10/27/2003
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
2.28
|
13,100
|
|
|
10/24/2003
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
2.29
|
8,130
|
|
|
10/23/2003
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.33
|
6,020
|
|
|
10/22/2003
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.34
|
22,290
|
|
|
10/21/2003
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
2.36
|
3,910
|
|
|