|
Closing price on 7/4/2008
|
|
| Open |
31.60 |
| High |
31.60 |
| Low |
31.60 |
| Volume |
3,500 |
| Split-adjusted Price |
2.04 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2008
|
+0.90 / +2.93%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
2.04
|
3,500
|
|
|
7/3/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.98
|
2,610
|
|
|
7/2/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
29.10
|
29.90
|
29.90
|
1.93
|
53,550
|
|
|
7/1/2008
|
+0.80 / +2.83%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
1.88
|
20,740
|
|
|
6/30/2008
|
+0.80 / +2.91%
|
27.50
|
28.30
|
27.50
|
28.30
|
28.30
|
1.83
|
48,830
|
|
|
6/27/2008
|
+0.80 / +3.00%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.50
|
1.77
|
35,650
|
|
|
6/26/2008
|
-0.60 / -2.20%
|
28.10
|
28.10
|
26.50
|
26.70
|
26.70
|
1.72
|
56,060
|
|
|
6/25/2008
|
+0.70 / +2.63%
|
27.00
|
27.30
|
26.70
|
27.30
|
27.30
|
1.76
|
24,180
|
|
|
6/24/2008
|
+0.70 / +2.70%
|
26.60
|
26.60
|
26.00
|
26.60
|
26.60
|
1.72
|
31,760
|
|
|
6/23/2008
|
-0.70 / -2.63%
|
25.90
|
27.30
|
25.90
|
25.90
|
25.90
|
1.67
|
50,370
|
|
|
6/20/2008
|
-0.80 / -2.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.72
|
500
|
|
|
6/19/2008
|
-0.80 / -2.84%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
1.77
|
5,980
|
|
|
6/18/2008
|
-0.50 / -1.74%
|
28.70
|
28.70
|
28.20
|
28.20
|
28.20
|
1.82
|
15,810
|
|
|
6/17/2008
|
+0.50 / +1.77%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1.85
|
20
|
|
|
6/16/2008
|
+0.50 / +1.81%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.82
|
2,380
|
|
|
6/13/2008
|
+0.50 / +1.84%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.70
|
1.79
|
33,840
|
|
|
6/12/2008
|
+0.50 / +1.87%
|
27.20
|
27.20
|
26.70
|
27.20
|
27.20
|
1.75
|
47,380
|
|
|
6/11/2008
|
+0.50 / +1.91%
|
25.70
|
26.70
|
25.70
|
26.70
|
26.70
|
1.72
|
44,680
|
|
|
6/10/2008
|
-0.50 / -1.87%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.69
|
80
|
|
|
6/9/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1.72
|
210
|
|
|
6/6/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
1.75
|
230
|
|
|
6/5/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
1.79
|
230
|
|
|
6/4/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.82
|
1,010
|
|
|
6/3/2008
|
-4.90 / -14.58%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1.85
|
1,420
|
|
|
6/2/2008
|
-0.60 / -1.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.88
|
830
|
|
|
5/30/2008
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
1.92
|
20
|
|
|
5/26/2008
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
1.95
|
610
|
|
|
5/23/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
1.99
|
50
|
|
|
5/22/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
2.03
|
30
|
|
|
5/21/2008
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.07
|
1,110
|
|
|