|
Closing price on 12/4/2002
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
22,700 |
| Split-adjusted Price |
2.96 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2002
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.96
|
22,700
|
|
|
12/3/2002
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.88
|
2,700
|
|
|
12/2/2002
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
5,800
|
|
|
11/29/2002
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.75
|
15,500
|
|
|
11/28/2002
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
11,100
|
|
|
11/27/2002
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
6,400
|
|
|
11/26/2002
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.70
|
6,500
|
|
|
11/25/2002
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.68
|
1,800
|
|
|
11/22/2002
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
5,500
|
|
|
11/21/2002
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
2,300
|
|
|
11/20/2002
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
8,500
|
|
|
11/19/2002
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
13,800
|
|
|
11/18/2002
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
10,400
|
|
|
11/15/2002
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.63
|
12,000
|
|
|
11/14/2002
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.63
|
9,600
|
|
|
11/13/2002
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.65
|
7,600
|
|
|
11/12/2002
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.67
|
6,200
|
|
|
11/11/2002
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.70
|
5,200
|
|
|
11/8/2002
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.70
|
12,400
|
|
|
11/7/2002
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.70
|
6,900
|
|
|
11/6/2002
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
2,200
|
|
|
11/5/2002
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
3,500
|
|
|
11/4/2002
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.70
|
3,700
|
|
|
11/1/2002
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.73
|
1,400
|
|
|
10/31/2002
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
4,700
|
|
|
10/30/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.73
|
0
|
|
|
10/29/2002
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.73
|
4,500
|
|
|
10/28/2002
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.76
|
12,500
|
|
|
10/25/2002
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.76
|
1,400
|
|
|
10/24/2002
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.75
|
18,500
|
|
|