|
Closing price on 4/8/2005
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
3,200 |
| Split-adjusted Price |
0.90 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2005
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
0.90
|
3,200
|
|
|
4/7/2005
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
0.91
|
10
|
|
|
4/6/2005
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.60
|
0.91
|
1,000
|
|
|
4/5/2005
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
0.91
|
10
|
|
|
4/4/2005
|
-0.20 / -1.01%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
0.91
|
610
|
|
|
4/1/2005
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.80
|
0.92
|
2,930
|
|
|
3/31/2005
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
0.91
|
2,550
|
|
|
3/30/2005
|
+0.30 / +1.56%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
0.90
|
810
|
|
|
3/29/2005
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
0.89
|
410
|
|
|
3/28/2005
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
0.88
|
200
|
|
|
3/25/2005
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.93
|
3,960
|
|
|
3/24/2005
|
+0.80 / +4.17%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
0.93
|
10,040
|
|
|
3/23/2005
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.89
|
7,170
|
|
|
3/22/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.88
|
1,000
|
|
|
3/21/2005
|
-0.20 / -1.04%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
0.88
|
1,000
|
|
|
3/18/2005
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.89
|
1,400
|
|
|
3/17/2005
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.89
|
2,700
|
|
|
3/16/2005
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.89
|
8,310
|
|
|
3/15/2005
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
0.89
|
390
|
|
|
3/14/2005
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
0.89
|
1,000
|
|
|
3/11/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.88
|
1,470
|
|
|
3/10/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.88
|
3,000
|
|
|
3/9/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.88
|
1,100
|
|
|
3/8/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.88
|
100
|
|
|
3/7/2005
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
0.88
|
2,400
|
|
|
3/4/2005
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
0.88
|
1,430
|
|
|
3/3/2005
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.87
|
2,900
|
|
|
3/2/2005
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.87
|
800
|
|
|
3/1/2005
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.88
|
200
|
|
|
2/28/2005
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0.87
|
100
|
|
|