|
Closing price on 8/20/2008
|
|
| Open |
14.80 |
| High |
16.10 |
| Low |
14.80 |
| Volume |
18,960 |
| Split-adjusted Price |
3.36 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
-0.40 / -2.58%
|
14.80
|
16.10
|
14.80
|
15.10
|
15.10
|
3.36
|
18,960
|
|
|
8/19/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
3.45
|
59,390
|
|
|
8/18/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
3.45
|
38,200
|
|
|
8/15/2008
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
3.30
|
1,740
|
|
|
8/14/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.21
|
80
|
|
|
8/13/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.12
|
51,910
|
|
|
8/12/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.03
|
76,390
|
|
|
8/11/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
2.96
|
102,160
|
|
|
8/8/2008
|
-0.40 / -2.99%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
2.90
|
31,520
|
|
|
8/7/2008
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
2.98
|
37,540
|
|
|
8/6/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.98
|
17,240
|
|
|
8/5/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.07
|
5,000
|
|
|
8/4/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.16
|
510
|
|
|
8/1/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.25
|
4,850
|
|
|
7/31/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.34
|
3,230
|
|
|
7/30/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.43
|
2,370
|
|
|
7/29/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.52
|
10,020
|
|
|
7/28/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.61
|
2,500
|
|
|
7/25/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.70
|
300
|
|
|
7/24/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.81
|
1,010
|
|
|
7/23/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.92
|
100
|
|
|
7/22/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.03
|
100
|
|
|
7/21/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.14
|
2,000
|
|
|
7/18/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.25
|
510
|
|
|
7/17/2008
|
-0.60 / -2.97%
|
19.60
|
19.90
|
19.60
|
19.60
|
19.60
|
4.36
|
9,470
|
|
|
7/16/2008
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.60
|
20.20
|
20.20
|
4.50
|
12,850
|
|
|
7/15/2008
|
+0.40 / +2.02%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
4.50
|
43,960
|
|
|
7/14/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
4.41
|
23,870
|
|
|
7/11/2008
|
+0.50 / +2.66%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.30
|
4.30
|
13,320
|
|
|
7/10/2008
|
-0.50 / -2.59%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.80
|
4.19
|
14,420
|
|
|