|
Closing price on 6/3/2005
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
2,990 |
| Split-adjusted Price |
1.07 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.07
|
2,990
|
|
|
6/2/2005
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
1.07
|
3,200
|
|
|
6/1/2005
|
+0.40 / +1.79%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
1.06
|
11,210
|
|
|
5/31/2005
|
+0.30 / +1.36%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.40
|
1.04
|
10,300
|
|
|
5/30/2005
|
+0.60 / +2.79%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
1.02
|
12,700
|
|
|
5/27/2005
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.00
|
2,760
|
|
|
5/26/2005
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
0.99
|
1,510
|
|
|
5/25/2005
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.40
|
0.99
|
3,100
|
|
|
5/24/2005
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
0.99
|
500
|
|
|
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
|
|
|