|
Closing price on 3/10/2008
|
|
| Open |
82.00 |
| High |
82.00 |
| Low |
76.50 |
| Volume |
69,450 |
| Split-adjusted Price |
4.29 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2008
|
-2.00 / -2.55%
|
82.00
|
82.00
|
76.50
|
76.50
|
76.50
|
4.29
|
69,450
|
|
|
3/7/2008
|
+3.50 / +4.67%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
4.40
|
9,760
|
|
|
3/6/2008
|
+3.50 / +4.90%
|
73.00
|
75.00
|
73.00
|
75.00
|
75.00
|
4.21
|
3,510
|
|
|
3/5/2008
|
-3.50 / -4.67%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
4.01
|
7,570
|
|
|
3/4/2008
|
-3.50 / -4.46%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
4.21
|
5,400
|
|
|
3/3/2008
|
-4.00 / -4.85%
|
79.50
|
81.00
|
78.50
|
78.50
|
78.50
|
4.40
|
30,480
|
|
|
2/29/2008
|
-3.00 / -3.51%
|
86.00
|
86.00
|
82.00
|
82.50
|
82.50
|
4.63
|
31,280
|
|
|
2/28/2008
|
+0.50 / +0.59%
|
88.50
|
89.00
|
85.00
|
85.50
|
85.50
|
4.80
|
25,060
|
|
|
2/27/2008
|
-3.50 / -3.95%
|
87.00
|
92.50
|
85.00
|
85.00
|
85.00
|
4.77
|
26,350
|
|
|
2/26/2008
|
-4.50 / -4.84%
|
93.00
|
93.00
|
88.50
|
88.50
|
88.50
|
4.96
|
23,050
|
|
|
2/25/2008
|
+4.00 / +4.49%
|
93.00
|
93.00
|
92.00
|
93.00
|
93.00
|
5.22
|
40,820
|
|
|
2/22/2008
|
-4.50 / -4.81%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
4.99
|
26,370
|
|
|
2/21/2008
|
-4.50 / -4.59%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
5.25
|
3,470
|
|
|
2/20/2008
|
-5.00 / -4.85%
|
98.00
|
102.00
|
98.00
|
98.00
|
98.00
|
5.50
|
10,530
|
|
|
2/19/2008
|
-2.00 / -1.90%
|
100.00
|
105.00
|
100.00
|
103.00
|
103.00
|
5.78
|
40,780
|
|
|
2/18/2008
|
-5.00 / -4.55%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
5.89
|
29,850
|
|
|
2/15/2008
|
-5.00 / -4.35%
|
115.00
|
115.00
|
110.00
|
110.00
|
110.00
|
6.17
|
19,720
|
|
|
2/14/2008
|
+4.00 / +3.60%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
6.45
|
34,500
|
|
|
2/13/2008
|
-2.00 / -1.77%
|
118.00
|
118.00
|
110.00
|
111.00
|
111.00
|
6.23
|
35,600
|
|
|
2/12/2008
|
+5.00 / +4.63%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
6.34
|
27,420
|
|
|
2/1/2008
|
+5.00 / +4.85%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
6.06
|
60
|
|
|
1/31/2008
|
+4.00 / +4.04%
|
103.00
|
103.00
|
100.00
|
103.00
|
103.00
|
5.78
|
53,670
|
|
|
1/30/2008
|
+4.50 / +4.76%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
5.55
|
17,960
|
|
|
1/29/2008
|
+4.50 / +5.00%
|
90.50
|
94.50
|
90.50
|
94.50
|
94.50
|
5.30
|
11,850
|
|
|
1/28/2008
|
+2.50 / +2.86%
|
90.00
|
90.00
|
88.00
|
90.00
|
90.00
|
5.05
|
12,040
|
|
|
1/25/2008
|
-0.50 / -0.57%
|
86.00
|
90.50
|
86.00
|
87.50
|
87.50
|
4.91
|
10,210
|
|
|
1/24/2008
|
-4.50 / -4.86%
|
92.50
|
95.00
|
88.00
|
88.00
|
88.00
|
4.94
|
13,460
|
|
|
1/23/2008
|
-4.50 / -4.64%
|
94.00
|
94.00
|
92.50
|
92.50
|
92.50
|
5.19
|
13,810
|
|
|
1/22/2008
|
-3.00 / -3.00%
|
97.00
|
98.00
|
97.00
|
97.00
|
97.00
|
5.44
|
5,700
|
|
|
1/21/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
99.00
|
100.00
|
100.00
|
5.61
|
4,390
|
|
|