|
Closing price on 5/23/2005
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
21.20 |
| Volume |
1,310 |
| Split-adjusted Price |
0.98 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2005
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.98
|
1,310
|
|
|
5/20/2005
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.97
|
2,000
|
|
|
5/19/2005
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.97
|
13,920
|
|
|
5/18/2005
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
1.02
|
10
|
|
|
5/17/2005
|
-0.70 / -3.23%
|
21.70
|
21.90
|
21.00
|
21.00
|
21.00
|
0.97
|
610
|
|
|
5/16/2005
|
+0.90 / +4.33%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.01
|
100
|
|
|
5/13/2005
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.80
|
0.96
|
4,170
|
|
|
5/12/2005
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.00
|
0
|
|
|
5/11/2005
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
1.00
|
700
|
|
|
5/10/2005
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.70
|
1.01
|
6,360
|
|
|
5/9/2005
|
+0.60 / +2.86%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.60
|
1.00
|
13,730
|
|
|
5/6/2005
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0.97
|
5,920
|
|
|
5/5/2005
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.60
|
0.95
|
3,600
|
|
|
5/4/2005
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0.95
|
3,790
|
|
|
4/29/2005
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
0.95
|
2,750
|
|
|
4/28/2005
|
+0.20 / +0.98%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
0.96
|
4,950
|
|
|
4/27/2005
|
+0.40 / +1.99%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
0.95
|
6,880
|
|
|
4/26/2005
|
+0.60 / +3.08%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.10
|
0.93
|
3,830
|
|
|
4/25/2005
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.50
|
0.90
|
390
|
|
|
4/22/2005
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.92
|
2,020
|
|
|
4/21/2005
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.92
|
3,140
|
|
|
4/20/2005
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0.91
|
4,850
|
|
|
4/19/2005
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.92
|
2,800
|
|
|
4/18/2005
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.92
|
400
|
|
|
4/15/2005
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.93
|
3,530
|
|
|
4/14/2005
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
0.92
|
9,050
|
|
|
4/13/2005
|
+0.60 / +3.09%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
0.93
|
7,930
|
|
|
4/12/2005
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
0.90
|
4,280
|
|
|
4/11/2005
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
0.89
|
1,620
|
|
|
4/8/2005
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
0.90
|
3,200
|
|
|