|
Closing price on 1/4/2008
|
|
| Open |
111.00 |
| High |
115.00 |
| Low |
111.00 |
| Volume |
5,540 |
| Split-adjusted Price |
6.40 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2008
|
+1.00 / +0.88%
|
111.00
|
115.00
|
111.00
|
114.00
|
114.00
|
6.40
|
5,540
|
|
|
1/3/2008
|
-2.00 / -1.74%
|
116.00
|
116.00
|
113.00
|
113.00
|
113.00
|
6.34
|
2,810
|
|
|
1/2/2008
|
-3.00 / -2.54%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
6.45
|
2,100
|
|
|
12/28/2007
|
+3.00 / +2.61%
|
115.00
|
120.00
|
115.00
|
118.00
|
118.00
|
6.62
|
2,380
|
|
|
12/27/2007
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
115.00
|
115.00
|
6.45
|
6,110
|
|
|
12/26/2007
|
-2.00 / -1.71%
|
115.00
|
115.00
|
112.00
|
115.00
|
115.00
|
6.45
|
5,440
|
|
|
12/25/2007
|
-2.00 / -1.68%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
6.56
|
710
|
|
|
12/24/2007
|
-2.00 / -1.65%
|
121.00
|
121.00
|
117.00
|
119.00
|
119.00
|
6.68
|
460
|
|
|
12/21/2007
|
+2.00 / +1.68%
|
123.00
|
123.00
|
120.00
|
121.00
|
121.00
|
6.79
|
3,700
|
|
|
12/20/2007
|
-1.00 / -0.83%
|
125.00
|
125.00
|
119.00
|
119.00
|
119.00
|
6.68
|
14,020
|
|
|
12/19/2007
|
+5.00 / +4.35%
|
116.00
|
120.00
|
116.00
|
120.00
|
120.00
|
6.73
|
7,090
|
|
|
12/18/2007
|
0.00 / 0.00%
|
114.00
|
115.00
|
113.00
|
115.00
|
115.00
|
6.45
|
11,490
|
|
|
12/17/2007
|
-6.00 / -4.96%
|
120.00
|
120.00
|
115.00
|
115.00
|
115.00
|
6.45
|
3,020
|
|
|
12/14/2007
|
-1.00 / -0.82%
|
120.00
|
121.00
|
119.00
|
121.00
|
121.00
|
6.79
|
10,900
|
|
|
12/13/2007
|
-5.00 / -3.94%
|
124.00
|
125.00
|
122.00
|
122.00
|
122.00
|
6.84
|
12,770
|
|
|
12/12/2007
|
-3.00 / -2.31%
|
126.00
|
130.00
|
126.00
|
127.00
|
127.00
|
7.12
|
5,860
|
|
|
12/11/2007
|
-2.00 / -1.52%
|
132.00
|
132.00
|
130.00
|
130.00
|
130.00
|
7.29
|
1,200
|
|
|
12/10/2007
|
-1.00 / -0.75%
|
135.00
|
135.00
|
132.00
|
132.00
|
132.00
|
7.40
|
5,790
|
|
|
12/7/2007
|
+1.00 / +0.76%
|
135.00
|
135.00
|
133.00
|
133.00
|
133.00
|
7.46
|
2,950
|
|
|
12/6/2007
|
-2.00 / -1.49%
|
132.00
|
134.00
|
132.00
|
132.00
|
132.00
|
7.40
|
9,620
|
|
|
12/5/2007
|
-4.00 / -2.90%
|
136.00
|
137.00
|
134.00
|
134.00
|
134.00
|
7.52
|
8,060
|
|
|
12/4/2007
|
-2.00 / -1.43%
|
142.00
|
142.00
|
138.00
|
138.00
|
138.00
|
7.74
|
9,490
|
|
|
12/3/2007
|
-1.00 / -0.71%
|
141.00
|
142.00
|
140.00
|
140.00
|
140.00
|
7.85
|
4,880
|
|
|
11/30/2007
|
-1.00 / -0.70%
|
142.00
|
142.00
|
141.00
|
141.00
|
141.00
|
7.91
|
1,420
|
|
|
11/29/2007
|
+4.00 / +2.90%
|
138.00
|
144.00
|
138.00
|
142.00
|
142.00
|
7.97
|
11,610
|
|
|
11/28/2007
|
-1.00 / -0.72%
|
140.00
|
140.00
|
137.00
|
138.00
|
138.00
|
7.74
|
13,940
|
|
|
11/27/2007
|
0.00 / 0.00%
|
141.00
|
141.00
|
138.00
|
139.00
|
139.00
|
7.80
|
24,080
|
|
|
11/26/2007
|
-3.00 / -2.11%
|
142.00
|
142.00
|
136.00
|
139.00
|
139.00
|
7.80
|
14,110
|
|
|
11/23/2007
|
-7.00 / -4.70%
|
148.00
|
148.00
|
142.00
|
142.00
|
142.00
|
7.97
|
19,400
|
|
|
11/22/2007
|
-3.00 / -1.97%
|
149.00
|
152.00
|
149.00
|
149.00
|
149.00
|
8.36
|
21,710
|
|
|