|
Closing price on 7/7/2005
|
|
| Open |
24.30 |
| High |
24.70 |
| Low |
24.30 |
| Volume |
2,130 |
| Split-adjusted Price |
1.13 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2005
|
+0.20 / +0.83%
|
24.30
|
24.70
|
24.30
|
24.30
|
24.30
|
1.13
|
2,130
|
|
|
7/6/2005
|
+0.90 / +3.88%
|
23.60
|
24.10
|
23.60
|
24.10
|
24.10
|
1.12
|
1,010
|
|
|
7/5/2005
|
+0.20 / +0.87%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
1.08
|
1,670
|
|
|
7/4/2005
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
1.07
|
2,650
|
|
|
7/1/2005
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
1.07
|
4,110
|
|
|
6/30/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
1.07
|
4,100
|
|
|
6/29/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
3,520
|
|
|
6/28/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
2,850
|
|
|
6/27/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
1,700
|
|
|
6/24/2005
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
1,020
|
|
|
6/23/2005
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
1,200
|
|
|
6/22/2005
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
1.06
|
2,610
|
|
|
6/21/2005
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.60
|
1.05
|
30
|
|
|
6/20/2005
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1.03
|
80
|
|
|
6/17/2005
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1.03
|
11,380
|
|
|
6/16/2005
|
-0.20 / -0.89%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
1.03
|
7,840
|
|
|
6/15/2005
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.04
|
6,350
|
|
|
6/14/2005
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
1.04
|
1,010
|
|
|
6/13/2005
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
1.05
|
2,340
|
|
|
6/10/2005
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
1.07
|
3,440
|
|
|
6/9/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.07
|
6,430
|
|
|
6/8/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.07
|
840
|
|
|
6/7/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.07
|
2,000
|
|
|
6/6/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.07
|
4,750
|
|
|
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
|
|
|