|
Closing price on 8/5/2008
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
5,000 |
| Split-adjusted Price |
3.07 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2008
|
-0.50 / -2.53%
|
19.40
|
19.80
|
19.30
|
19.30
|
19.30
|
4.30
|
7,410
|
|
|
7/8/2008
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.41
|
3,370
|
|
|
7/7/2008
|
-0.60 / -2.86%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.40
|
4.54
|
490
|
|
|
7/4/2008
|
+0.40 / +1.94%
|
21.20
|
21.20
|
20.80
|
21.00
|
21.00
|
4.68
|
31,170
|
|
|
7/3/2008
|
+0.60 / +3.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
4.59
|
3,830
|
|
|
7/2/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
4.45
|
2,600
|
|
|
7/1/2008
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
4.34
|
5,520
|
|
|
6/30/2008
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
4.23
|
1,900
|
|
|
6/27/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.23
|
1,270
|
|
|
6/26/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.50
|
4.34
|
1,980
|
|
|
6/25/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.34
|
2,880
|
|
|