|
Closing price on 2/18/2004
|
|
| Open |
27.70 |
| High |
28.50 |
| Low |
27.70 |
| Volume |
54,480 |
| Split-adjusted Price |
4.60 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2004
|
+1.00 / +3.64%
|
27.70
|
28.50
|
27.70
|
28.50
|
28.50
|
4.60
|
54,480
|
|
|
2/17/2004
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.50
|
4.44
|
36,210
|
|
|
2/16/2004
|
+1.00 / +3.75%
|
27.70
|
27.90
|
27.70
|
27.70
|
27.70
|
4.47
|
49,330
|
|
|
2/13/2004
|
+1.20 / +4.71%
|
26.50
|
26.70
|
26.50
|
26.70
|
26.70
|
4.31
|
36,280
|
|
|
2/12/2004
|
+1.00 / +4.08%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
4.12
|
29,680
|
|
|
2/11/2004
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.50
|
3.96
|
33,910
|
|
|
2/10/2004
|
+0.60 / +2.53%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.30
|
3.93
|
29,350
|
|
|
2/9/2004
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
3.83
|
24,050
|
|
|
2/6/2004
|
-0.70 / -2.89%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.50
|
3.80
|
39,470
|
|
|
2/5/2004
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.91
|
60,000
|
|
|
2/4/2004
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
3.73
|
22,920
|
|
|
2/3/2004
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
3.55
|
54,470
|
|
|
2/2/2004
|
0.00 / 0.00%
|
22.30
|
23.40
|
22.30
|
22.30
|
22.30
|
3.60
|
68,860
|
|
|
1/30/2004
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.30
|
22.30
|
22.30
|
3.60
|
154,200
|
|
|
1/29/2004
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.60
|
6,150
|
|
|
1/28/2004
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.44
|
2,500
|
|
|
1/27/2004
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.28
|
160
|
|
|
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
|
|
|