|
Closing price on 5/22/2008
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
24.10 |
| Volume |
10 |
| Split-adjusted Price |
5.37 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.37
|
10
|
|
|
5/21/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.46
|
10
|
|
|
5/20/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
5.55
|
600
|
|
|
5/19/2008
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.66
|
1,410
|
|
|
5/16/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.77
|
11,010
|
|
|
5/15/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.88
|
380
|
|
|
5/14/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.99
|
100
|
|
|
5/13/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
6.10
|
300
|
|
|
5/12/2008
|
-0.50 / -1.76%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.21
|
10
|
|
|
5/9/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.32
|
40
|
|
|
5/8/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.44
|
10
|
|
|
5/7/2008
|
-0.10 / -0.34%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
6.55
|
5,010
|
|
|
5/6/2008
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.50
|
6.57
|
5,700
|
|
|
5/5/2008
|
+0.40 / +1.35%
|
29.10
|
30.00
|
29.10
|
30.00
|
30.00
|
6.68
|
1,870
|
|
|
4/29/2008
|
-0.40 / -1.33%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
6.59
|
2,320
|
|
|
4/28/2008
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.40
|
30.00
|
30.00
|
6.68
|
590
|
|
|
4/25/2008
|
-0.10 / -0.33%
|
29.60
|
30.00
|
29.50
|
30.00
|
30.00
|
6.68
|
2,260
|
|
|
4/24/2008
|
0.00 / 0.00%
|
29.70
|
30.10
|
29.70
|
30.10
|
30.10
|
6.70
|
1,620
|
|
|
4/23/2008
|
-0.60 / -1.95%
|
30.20
|
30.20
|
30.10
|
30.10
|
30.10
|
6.70
|
20,040
|
|
|
4/22/2008
|
-0.60 / -1.92%
|
31.30
|
31.30
|
30.70
|
30.70
|
30.70
|
6.84
|
10,440
|
|
|
4/21/2008
|
-0.60 / -1.88%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.30
|
6.97
|
1,610
|
|
|
4/18/2008
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.90
|
31.90
|
31.90
|
7.10
|
2,250
|
|
|
4/17/2008
|
-0.60 / -1.85%
|
31.90
|
32.50
|
31.90
|
31.90
|
31.90
|
7.10
|
5,900
|
|
|
4/16/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.24
|
10,960
|
|
|
4/11/2008
|
-0.60 / -1.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.37
|
9,570
|
|
|
4/10/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
7.51
|
16,000
|
|
|
4/9/2008
|
+0.60 / +1.78%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.64
|
16,050
|
|
|
4/8/2008
|
+0.60 / +1.81%
|
33.70
|
33.70
|
32.50
|
33.70
|
33.70
|
7.51
|
31,600
|
|
|
4/7/2008
|
+0.60 / +1.85%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.37
|
200
|
|
|
4/4/2008
|
+0.30 / +0.93%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.24
|
200
|
|
|