|
Closing price on 11/7/2008
|
|
| Open |
49.00 |
| High |
51.00 |
| Low |
49.00 |
| Volume |
64,940 |
| Split-adjusted Price |
2.84 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
-2.50 / -4.85%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
2.84
|
64,940
|
|
|
11/6/2008
|
-1.50 / -2.83%
|
52.00
|
55.50
|
51.50
|
51.50
|
51.50
|
2.99
|
124,300
|
|
|
11/5/2008
|
+2.50 / +4.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.08
|
7,280
|
|
|
11/4/2008
|
+2.40 / +4.99%
|
48.10
|
50.50
|
48.10
|
50.50
|
50.50
|
2.93
|
51,210
|
|
|
11/3/2008
|
+2.20 / +4.79%
|
47.40
|
48.10
|
45.00
|
48.10
|
48.10
|
2.79
|
62,280
|
|
|
10/31/2008
|
+2.10 / +4.79%
|
45.90
|
45.90
|
44.20
|
45.90
|
45.90
|
2.66
|
32,580
|
|
|
10/30/2008
|
+2.00 / +4.78%
|
41.00
|
43.80
|
41.00
|
43.80
|
43.80
|
2.54
|
90,570
|
|
|
10/29/2008
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.00
|
41.80
|
41.80
|
2.43
|
52,350
|
|
|
10/28/2008
|
-2.00 / -4.77%
|
39.90
|
40.90
|
39.90
|
39.90
|
39.90
|
2.32
|
106,170
|
|
|
10/27/2008
|
-2.20 / -4.99%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
2.43
|
4,820
|
|
|
10/24/2008
|
-2.30 / -4.96%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
2.56
|
28,920
|
|
|
10/23/2008
|
-2.40 / -4.92%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
2.69
|
21,850
|
|
|
10/22/2008
|
+0.50 / +1.04%
|
46.50
|
49.50
|
46.50
|
48.80
|
48.80
|
2.83
|
17,550
|
|
|
10/21/2008
|
+2.30 / +5.00%
|
48.30
|
48.30
|
47.20
|
48.30
|
48.30
|
2.80
|
53,350
|
|
|
10/20/2008
|
-1.50 / -3.16%
|
47.50
|
47.60
|
45.60
|
46.00
|
46.00
|
2.67
|
20,570
|
|
|
10/17/2008
|
+1.40 / +3.04%
|
48.00
|
48.00
|
46.30
|
47.50
|
47.50
|
2.76
|
27,950
|
|
|
10/16/2008
|
-1.80 / -3.76%
|
45.60
|
47.90
|
45.60
|
46.10
|
46.10
|
2.68
|
24,560
|
|
|
10/15/2008
|
+0.10 / +0.21%
|
47.80
|
50.00
|
46.00
|
47.90
|
47.90
|
2.78
|
96,780
|
|
|
10/14/2008
|
+2.20 / +4.82%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
2.77
|
660
|
|
|
10/13/2008
|
-2.40 / -5.00%
|
49.00
|
50.00
|
45.60
|
45.60
|
45.60
|
2.65
|
46,190
|
|
|
10/10/2008
|
-2.50 / -4.95%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
2.79
|
26,990
|
|
|
10/9/2008
|
-2.50 / -4.72%
|
50.50
|
55.00
|
50.50
|
50.50
|
50.50
|
2.93
|
80,060
|
|
|
10/8/2008
|
-2.50 / -4.50%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.00
|
3.08
|
53,230
|
|
|
10/7/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
3.22
|
1,190
|
|
|
10/6/2008
|
-3.00 / -4.92%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
3.37
|
18,200
|
|
|
10/3/2008
|
0.00 / 0.00%
|
61.00
|
61.50
|
59.00
|
61.00
|
61.00
|
3.54
|
34,070
|
|
|
10/2/2008
|
+2.50 / +4.27%
|
60.50
|
61.00
|
57.50
|
61.00
|
61.00
|
3.54
|
80,170
|
|
|
10/1/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
56.00
|
58.50
|
58.50
|
3.40
|
139,800
|
|
|
9/30/2008
|
-2.50 / -4.27%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
3.25
|
510
|
|
|
9/29/2008
|
-3.00 / -4.88%
|
59.00
|
63.00
|
58.50
|
58.50
|
58.50
|
3.40
|
109,830
|
|
|