SIFCO Industries Inc NYSE:SIF Historical Prices

Below are the 7290 trading days of historical prices for SIF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7290	NYSE	SIF	Tue, Jan 17, 2023	2.63	2.75	2.63	2.75
7289	NYSE	SIF	Fri, Jan 13, 2023	2.69	2.70	2.61	2.66
7288	NYSE	SIF	Thu, Jan 12, 2023	2.71	2.79	2.71	2.78
7287	NYSE	SIF	Wed, Jan 11, 2023	2.44	2.78	2.44	2.78
7286	NYSE	SIF	Tue, Jan 10, 2023	2.24	2.37	2.24	2.35
7285	NYSE	SIF	Mon, Jan 9, 2023	2.30	2.38	2.30	2.31
7284	NYSE	SIF	Fri, Jan 6, 2023	2.29	2.29	2.16	2.20
7283	NYSE	SIF	Thu, Jan 5, 2023	0.00	0.00	0.00	0.00
7282	NYSE	SIF	Wed, Jan 4, 2023	2.28	2.30	2.28	2.30
7281	NYSE	SIF	Tue, Jan 3, 2023	2.19	2.30	2.18	2.30
7280	NYSE	SIF	Fri, Dec 30, 2022	2.12	2.16	1.95	2.16
7279	NYSE	SIF	Thu, Dec 29, 2022	2.10	2.24	2.09	2.19
7278	NYSE	SIF	Wed, Dec 28, 2022	2.49	2.49	2.20	2.20
7277	NYSE	SIF	Tue, Dec 27, 2022	2.30	2.38	2.30	2.33
7276	NYSE	SIF	Fri, Dec 23, 2022	2.45	2.51	2.40	2.40
7275	NYSE	SIF	Thu, Dec 22, 2022	2.47	2.55	2.47	2.52
7274	NYSE	SIF	Wed, Dec 21, 2022	2.56	2.58	2.46	2.55
7273	NYSE	SIF	Tue, Dec 20, 2022	2.65	2.68	2.45	2.66
7272	NYSE	SIF	Mon, Dec 19, 2022	2.62	2.69	2.62	2.66
7271	NYSE	SIF	Fri, Dec 16, 2022	2.68	2.73	2.65	2.73
7270	NYSE	SIF	Thu, Dec 15, 2022	2.73	2.74	2.73	2.73
7269	NYSE	SIF	Wed, Dec 14, 2022	2.89	2.89	2.73	2.73
7268	NYSE	SIF	Tue, Dec 13, 2022	2.88	2.95	2.88	2.93
7267	NYSE	SIF	Mon, Dec 12, 2022	2.88	2.88	2.87	2.87
7266	NYSE	SIF	Fri, Dec 9, 2022	3.00	3.00	2.90	2.91
7265	NYSE	SIF	Thu, Dec 8, 2022	2.95	2.98	2.95	2.98
7264	NYSE	SIF	Wed, Dec 7, 2022	2.95	2.97	2.84	2.85
7263	NYSE	SIF	Tue, Dec 6, 2022	2.98	2.99	2.86	2.99
7262	NYSE	SIF	Mon, Dec 5, 2022	2.97	3.00	2.83	2.98
7261	NYSE	SIF	Fri, Dec 2, 2022	2.89	3.00	2.89	2.95
7260	NYSE	SIF	Thu, Dec 1, 2022	2.82	2.93	2.75	2.93
7259	NYSE	SIF	Wed, Nov 30, 2022	2.78	2.79	2.78	2.79
7258	NYSE	SIF	Tue, Nov 29, 2022	2.65	2.80	2.65	2.76
7257	NYSE	SIF	Mon, Nov 28, 2022	2.65	2.71	2.65	2.69
7256	NYSE	SIF	Fri, Nov 25, 2022	2.68	2.72	2.68	2.69
7255	NYSE	SIF	Wed, Nov 23, 2022	2.69	2.72	2.69	2.70
7254	NYSE	SIF	Tue, Nov 22, 2022	2.75	2.81	2.75	2.75
7253	NYSE	SIF	Mon, Nov 21, 2022	2.78	2.90	2.78	2.89
7252	NYSE	SIF	Fri, Nov 18, 2022	2.81	2.89	2.80	2.85
7251	NYSE	SIF	Thu, Nov 17, 2022	2.91	2.92	2.87	2.87
7250	NYSE	SIF	Wed, Nov 16, 2022	2.91	2.95	2.91	2.92
7249	NYSE	SIF	Tue, Nov 15, 2022	2.71	3.12	2.71	2.97
7248	NYSE	SIF	Mon, Nov 14, 2022	2.84	2.85	2.80	2.80
7247	NYSE	SIF	Fri, Nov 11, 2022	2.73	2.85	2.73	2.81
7246	NYSE	SIF	Thu, Nov 10, 2022	2.87	2.87	2.82	2.87
7245	NYSE	SIF	Wed, Nov 9, 2022	2.80	2.87	2.78	2.86
7244	NYSE	SIF	Tue, Nov 8, 2022	2.83	2.87	2.80	2.80
7243	NYSE	SIF	Mon, Nov 7, 2022	2.78	2.87	2.78	2.87
7242	NYSE	SIF	Fri, Nov 4, 2022	2.87	2.87	2.78	2.78
7241	NYSE	SIF	Thu, Nov 3, 2022	2.80	2.82	2.78	2.78
7240	NYSE	SIF	Wed, Nov 2, 2022	2.85	2.85	2.80	2.84
7239	NYSE	SIF	Tue, Nov 1, 2022	3.02	3.02	2.74	2.84
7238	NYSE	SIF	Mon, Oct 31, 2022	2.85	2.90	2.76	2.76
7237	NYSE	SIF	Fri, Oct 28, 2022	2.63	2.94	2.63	2.89
7236	NYSE	SIF	Thu, Oct 27, 2022	2.97	2.97	2.90	2.93
7235	NYSE	SIF	Wed, Oct 26, 2022	3.00	3.00	3.00	3.00
7234	NYSE	SIF	Tue, Oct 25, 2022	2.91	3.06	2.86	2.95
7233	NYSE	SIF	Fri, Oct 21, 2022	3.09	3.16	3.09	3.16
7232	NYSE	SIF	Thu, Oct 20, 2022	3.07	3.07	3.07	3.07
7231	NYSE	SIF	Wed, Oct 19, 2022	3.14	3.14	3.00	3.01
7230	NYSE	SIF	Tue, Oct 18, 2022	3.04	3.15	3.04	3.07
7229	NYSE	SIF	Mon, Oct 17, 2022	3.04	3.05	3.01	3.01
7228	NYSE	SIF	Fri, Oct 14, 2022	3.02	3.03	3.02	3.02
7227	NYSE	SIF	Thu, Oct 13, 2022	3.02	3.09	3.02	3.07
7226	NYSE	SIF	Wed, Oct 12, 2022	3.13	3.13	3.13	3.13
7225	NYSE	SIF	Tue, Oct 11, 2022	3.12	3.12	3.10	3.10
7224	NYSE	SIF	Mon, Oct 10, 2022	3.27	3.27	3.15	3.16
7223	NYSE	SIF	Fri, Oct 7, 2022	3.08	3.08	3.08	3.08
7222	NYSE	SIF	Thu, Oct 6, 2022	3.05	3.05	3.05	3.05
7221	NYSE	SIF	Wed, Oct 5, 2022	3.08	3.08	3.06	3.06
7220	NYSE	SIF	Tue, Oct 4, 2022	3.09	3.11	3.09	3.11
7219	NYSE	SIF	Mon, Oct 3, 2022	3.11	3.11	3.11	3.11
7218	NYSE	SIF	Fri, Sep 30, 2022	3.25	3.25	2.99	3.07
7217	NYSE	SIF	Wed, Sep 28, 2022	2.99	2.99	2.99	2.99
7216	NYSE	SIF	Tue, Sep 27, 2022	2.95	3.02	2.95	3.02
7215	NYSE	SIF	Mon, Sep 26, 2022	2.82	3.14	2.82	3.14
7214	NYSE	SIF	Fri, Sep 23, 2022	3.19	3.27	3.01	3.01
7213	NYSE	SIF	Thu, Sep 22, 2022	3.29	3.29	3.08	3.14
7212	NYSE	SIF	Wed, Sep 21, 2022	3.20	3.32	3.20	3.32
7211	NYSE	SIF	Tue, Sep 20, 2022	3.24	3.24	3.07	3.10
7210	NYSE	SIF	Mon, Sep 19, 2022	3.14	3.24	3.03	3.24
7209	NYSE	SIF	Fri, Sep 16, 2022	3.12	3.29	3.12	3.27
7208	NYSE	SIF	Thu, Sep 15, 2022	3.14	3.25	3.14	3.20
7207	NYSE	SIF	Wed, Sep 14, 2022	3.16	3.20	3.16	3.16
7206	NYSE	SIF	Tue, Sep 13, 2022	3.14	3.14	3.14	3.14
7205	NYSE	SIF	Mon, Sep 12, 2022	3.18	3.29	3.18	3.18
7204	NYSE	SIF	Fri, Sep 9, 2022	3.20	3.37	3.20	3.37
7203	NYSE	SIF	Wed, Sep 7, 2022	3.30	3.30	3.18	3.25
7202	NYSE	SIF	Tue, Sep 6, 2022	3.26	3.30	3.23	3.29
7201	NYSE	SIF	Fri, Sep 2, 2022	3.21	3.55	3.21	3.55
7200	NYSE	SIF	Thu, Sep 1, 2022	3.24	3.25	3.24	3.25
7199	NYSE	SIF	Tue, Aug 30, 2022	3.42	3.53	3.23	3.27
7198	NYSE	SIF	Fri, Aug 26, 2022	3.46	3.46	3.28	3.28
7197	NYSE	SIF	Thu, Aug 25, 2022	3.64	3.64	3.42	3.42
7196	NYSE	SIF	Wed, Aug 24, 2022	3.41	3.52	3.30	3.52
7195	NYSE	SIF	Tue, Aug 23, 2022	3.21	3.21	3.18	3.18
7194	NYSE	SIF	Mon, Aug 22, 2022	3.30	3.30	3.30	3.30
7193	NYSE	SIF	Fri, Aug 19, 2022	3.44	3.44	3.18	3.34
7192	NYSE	SIF	Thu, Aug 18, 2022	3.61	3.73	3.25	3.40
7191	NYSE	SIF	Wed, Aug 17, 2022	3.50	4.05	3.50	3.61
7190	NYSE	SIF	Tue, Aug 16, 2022	3.40	3.60	3.25	3.50
7189	NYSE	SIF	Mon, Aug 15, 2022	3.41	3.51	3.41	3.43
7188	NYSE	SIF	Fri, Aug 12, 2022	3.74	3.85	3.49	3.57
7187	NYSE	SIF	Thu, Aug 11, 2022	3.74	3.99	3.74	3.97
7186	NYSE	SIF	Wed, Aug 10, 2022	3.44	3.81	3.44	3.79
7185	NYSE	SIF	Tue, Aug 9, 2022	3.55	3.66	3.45	3.49
7184	NYSE	SIF	Mon, Aug 8, 2022	3.59	3.66	3.43	3.48
7183	NYSE	SIF	Fri, Aug 5, 2022	3.25	3.70	3.25	3.55
7182	NYSE	SIF	Thu, Aug 4, 2022	3.13	3.22	3.13	3.16
7181	NYSE	SIF	Wed, Aug 3, 2022	3.18	3.18	3.18	3.18
7180	NYSE	SIF	Tue, Aug 2, 2022	3.20	3.23	3.20	3.20
7179	NYSE	SIF	Mon, Aug 1, 2022	3.18	3.21	3.18	3.21
7178	NYSE	SIF	Fri, Jul 29, 2022	3.20	3.20	3.20	3.20
7177	NYSE	SIF	Thu, Jul 28, 2022	3.26	3.26	3.18	3.26
7176	NYSE	SIF	Wed, Jul 27, 2022	3.18	3.20	3.18	3.19
7175	NYSE	SIF	Tue, Jul 26, 2022	3.14	3.38	3.14	3.38
7174	NYSE	SIF	Mon, Jul 25, 2022	3.14	3.18	3.13	3.13
7173	NYSE	SIF	Fri, Jul 22, 2022	3.20	3.20	3.14	3.14
7172	NYSE	SIF	Thu, Jul 21, 2022	3.19	3.30	3.18	3.30
7171	NYSE	SIF	Wed, Jul 20, 2022	3.45	3.45	3.26	3.26
7170	NYSE	SIF	Tue, Jul 19, 2022	3.25	3.25	3.15	3.21
7169	NYSE	SIF	Mon, Jul 18, 2022	3.13	3.24	3.12	3.20
7168	NYSE	SIF	Fri, Jul 15, 2022	3.12	3.27	3.12	3.13
7167	NYSE	SIF	Thu, Jul 14, 2022	3.27	3.27	3.10	3.16
7166	NYSE	SIF	Wed, Jul 13, 2022	3.14	3.16	3.13	3.13
7165	NYSE	SIF	Tue, Jul 12, 2022	3.21	3.23	3.20	3.23
7164	NYSE	SIF	Mon, Jul 11, 2022	3.22	3.27	3.21	3.27
7163	NYSE	SIF	Fri, Jul 8, 2022	3.22	3.23	3.22	3.22
7162	NYSE	SIF	Thu, Jul 7, 2022	3.12	3.14	3.12	3.13
7161	NYSE	SIF	Wed, Jul 6, 2022	3.12	3.42	3.12	3.14
7160	NYSE	SIF	Tue, Jul 5, 2022	3.11	3.21	3.10	3.13
7159	NYSE	SIF	Fri, Jul 1, 2022	3.18	3.18	3.14	3.14
7158	NYSE	SIF	Thu, Jun 30, 2022	3.11	3.11	3.10	3.10
7157	NYSE	SIF	Wed, Jun 29, 2022	3.25	3.25	3.25	3.25
7156	NYSE	SIF	Tue, Jun 28, 2022	3.37	3.37	3.37	3.37
7155	NYSE	SIF	Mon, Jun 27, 2022	3.39	3.39	3.08	3.16
7154	NYSE	SIF	Fri, Jun 24, 2022	3.25	3.46	3.25	3.25
7153	NYSE	SIF	Thu, Jun 23, 2022	3.22	3.22	3.22	3.22
7152	NYSE	SIF	Wed, Jun 22, 2022	3.44	3.44	3.22	3.22
7151	NYSE	SIF	Tue, Jun 21, 2022	3.32	3.32	3.32	3.32
7150	NYSE	SIF	Fri, Jun 17, 2022	3.17	3.31	3.17	3.31
7149	NYSE	SIF	Thu, Jun 16, 2022	3.36	3.40	3.11	3.40
7148	NYSE	SIF	Wed, Jun 15, 2022	3.48	3.48	3.30	3.30
7147	NYSE	SIF	Tue, Jun 14, 2022	3.40	3.63	3.40	3.54
7146	NYSE	SIF	Mon, Jun 13, 2022	3.51	3.63	3.32	3.36
7145	NYSE	SIF	Fri, Jun 10, 2022	3.75	3.78	3.75	3.78
7144	NYSE	SIF	Thu, Jun 9, 2022	3.75	3.79	3.75	3.79
7143	NYSE	SIF	Wed, Jun 8, 2022	3.91	3.91	3.75	3.75
7142	NYSE	SIF	Tue, Jun 7, 2022	3.83	4.03	3.83	3.90
7141	NYSE	SIF	Mon, Jun 6, 2022	4.25	4.33	3.86	3.97
7140	NYSE	SIF	Fri, Jun 3, 2022	4.46	4.46	4.46	4.46
7139	NYSE	SIF	Thu, Jun 2, 2022	4.10	4.21	4.09	4.21
7138	NYSE	SIF	Wed, Jun 1, 2022	4.17	4.19	4.16	4.16
7137	NYSE	SIF	Tue, May 31, 2022	4.30	4.30	4.21	4.21
7136	NYSE	SIF	Fri, May 27, 2022	4.35	4.44	4.35	4.40
7135	NYSE	SIF	Thu, May 26, 2022	4.37	4.45	4.35	4.35
7134	NYSE	SIF	Wed, May 25, 2022	4.36	4.36	4.36	4.36
7133	NYSE	SIF	Tue, May 24, 2022	4.35	4.36	4.35	4.36
7132	NYSE	SIF	Mon, May 23, 2022	4.38	4.44	4.35	4.44
7131	NYSE	SIF	Fri, May 20, 2022	4.46	4.46	4.32	4.32
7130	NYSE	SIF	Thu, May 19, 2022	4.18	4.48	4.18	4.48
7129	NYSE	SIF	Wed, May 18, 2022	4.50	4.50	3.93	4.25
7128	NYSE	SIF	Tue, May 17, 2022	4.30	4.50	4.14	4.50
7127	NYSE	SIF	Mon, May 16, 2022	4.08	4.20	4.05	4.05
7126	NYSE	SIF	Fri, May 13, 2022	3.75	4.04	3.75	4.04
7125	NYSE	SIF	Thu, May 12, 2022	3.45	3.56	3.45	3.56
7124	NYSE	SIF	Wed, May 11, 2022	3.52	3.70	3.44	3.69
7123	NYSE	SIF	Tue, May 10, 2022	3.72	3.72	3.66	3.70
7122	NYSE	SIF	Mon, May 9, 2022	3.75	3.85	3.75	3.85
7121	NYSE	SIF	Fri, May 6, 2022	3.77	3.88	3.77	3.86
7120	NYSE	SIF	Thu, May 5, 2022	3.80	3.88	3.75	3.88
7119	NYSE	SIF	Wed, May 4, 2022	3.80	3.89	3.80	3.81
7118	NYSE	SIF	Tue, May 3, 2022	3.74	3.89	3.74	3.81
7117	NYSE	SIF	Mon, May 2, 2022	4.04	4.07	4.04	4.04
7116	NYSE	SIF	Fri, Apr 29, 2022	4.04	4.08	4.00	4.08
7115	NYSE	SIF	Thu, Apr 28, 2022	4.01	4.02	4.00	4.00
7114	NYSE	SIF	Wed, Apr 27, 2022	4.21	4.44	3.94	4.05
7113	NYSE	SIF	Tue, Apr 26, 2022	4.47	4.47	3.93	4.41
7112	NYSE	SIF	Mon, Apr 25, 2022	4.10	4.42	3.91	4.37
7111	NYSE	SIF	Fri, Apr 22, 2022	4.20	4.20	4.11	4.12
7110	NYSE	SIF	Thu, Apr 21, 2022	4.30	4.30	4.22	4.28
7109	NYSE	SIF	Wed, Apr 20, 2022	4.20	4.30	4.10	4.30
7108	NYSE	SIF	Tue, Apr 19, 2022	4.16	4.18	4.11	4.17
7107	NYSE	SIF	Mon, Apr 18, 2022	4.10	4.26	4.10	4.15
7106	NYSE	SIF	Thu, Apr 14, 2022	4.25	4.40	4.18	4.34
7105	NYSE	SIF	Wed, Apr 13, 2022	4.13	4.39	4.11	4.38
7104	NYSE	SIF	Tue, Apr 12, 2022	4.35	4.38	4.25	4.25
7103	NYSE	SIF	Mon, Apr 11, 2022	4.41	4.41	4.35	4.35
7102	NYSE	SIF	Fri, Apr 8, 2022	4.46	4.54	4.40	4.49
7101	NYSE	SIF	Thu, Apr 7, 2022	4.42	4.61	4.42	4.57
7100	NYSE	SIF	Wed, Apr 6, 2022	4.50	4.55	4.44	4.55
7099	NYSE	SIF	Tue, Apr 5, 2022	4.45	4.58	4.45	4.50
7098	NYSE	SIF	Mon, Apr 4, 2022	4.75	4.83	4.60	4.60
7097	NYSE	SIF	Fri, Apr 1, 2022	4.85	4.93	4.64	4.76
7096	NYSE	SIF	Thu, Mar 31, 2022	4.74	4.99	4.69	4.96
7095	NYSE	SIF	Wed, Mar 30, 2022	4.76	4.79	4.65	4.74
7094	NYSE	SIF	Tue, Mar 29, 2022	4.50	4.79	4.50	4.76
7093	NYSE	SIF	Mon, Mar 28, 2022	4.56	4.80	4.55	4.66
7092	NYSE	SIF	Fri, Mar 25, 2022	4.77	4.78	4.51	4.68
7091	NYSE	SIF	Thu, Mar 24, 2022	4.85	4.98	4.65	4.74
7090	NYSE	SIF	Wed, Mar 23, 2022	4.66	5.04	4.66	4.87
7089	NYSE	SIF	Tue, Mar 22, 2022	4.71	5.00	4.58	4.69
7088	NYSE	SIF	Mon, Mar 21, 2022	4.70	5.12	4.70	4.78
7087	NYSE	SIF	Fri, Mar 18, 2022	5.29	5.89	5.11	5.12
7086	NYSE	SIF	Thu, Mar 17, 2022	5.20	5.94	5.10	5.45
7085	NYSE	SIF	Wed, Mar 16, 2022	6.30	6.30	5.06	5.27
7084	NYSE	SIF	Tue, Mar 15, 2022	7.00	7.45	6.89	7.00
7083	NYSE	SIF	Mon, Mar 14, 2022	7.25	7.35	7.00	7.00
7082	NYSE	SIF	Fri, Mar 11, 2022	7.35	7.35	7.19	7.19
7081	NYSE	SIF	Thu, Mar 10, 2022	7.35	7.50	7.35	7.50
7080	NYSE	SIF	Wed, Mar 9, 2022	7.57	7.77	7.54	7.54
7079	NYSE	SIF	Tue, Mar 8, 2022	7.94	7.95	7.03	7.35
7078	NYSE	SIF	Mon, Mar 7, 2022	7.72	7.72	7.69	7.69
7077	NYSE	SIF	Fri, Mar 4, 2022	7.77	7.78	6.99	7.65
7076	NYSE	SIF	Thu, Mar 3, 2022	7.48	7.94	7.43	7.81
7075	NYSE	SIF	Wed, Mar 2, 2022	7.25	7.34	7.25	7.34
7074	NYSE	SIF	Tue, Mar 1, 2022	7.25	7.26	7.25	7.26
7073	NYSE	SIF	Mon, Feb 28, 2022	6.52	7.37	6.52	7.07
7072	NYSE	SIF	Fri, Feb 25, 2022	6.50	6.96	6.50	6.96
7071	NYSE	SIF	Thu, Feb 24, 2022	6.40	6.70	6.31	6.50
7070	NYSE	SIF	Wed, Feb 23, 2022	5.84	5.85	5.67	5.85
7069	NYSE	SIF	Tue, Feb 22, 2022	5.50	5.59	5.42	5.59
7068	NYSE	SIF	Fri, Feb 18, 2022	5.70	5.75	5.41	5.50
7067	NYSE	SIF	Thu, Feb 17, 2022	5.76	5.80	5.67	5.70
7066	NYSE	SIF	Wed, Feb 16, 2022	5.98	5.98	5.95	5.95
7065	NYSE	SIF	Tue, Feb 15, 2022	6.35	6.35	6.00	6.00
7064	NYSE	SIF	Mon, Feb 14, 2022	6.58	6.58	6.05	6.05
7063	NYSE	SIF	Fri, Feb 11, 2022	6.23	6.23	6.21	6.21
7062	NYSE	SIF	Thu, Feb 10, 2022	6.22	6.48	6.22	6.36
7061	NYSE	SIF	Wed, Feb 9, 2022	6.29	6.38	6.29	6.38
7060	NYSE	SIF	Tue, Feb 8, 2022	6.04	6.40	6.04	6.38
7059	NYSE	SIF	Mon, Feb 7, 2022	5.90	6.04	5.50	6.01
7058	NYSE	SIF	Fri, Feb 4, 2022	6.10	6.27	6.04	6.27
7057	NYSE	SIF	Thu, Feb 3, 2022	6.31	6.31	6.00	6.00
7056	NYSE	SIF	Wed, Feb 2, 2022	6.31	6.50	6.30	6.50
7055	NYSE	SIF	Tue, Feb 1, 2022	6.02	6.59	6.00	6.57
7054	NYSE	SIF	Mon, Jan 31, 2022	6.22	6.75	5.90	6.10
7053	NYSE	SIF	Fri, Jan 28, 2022	6.47	6.79	6.30	6.77
7052	NYSE	SIF	Thu, Jan 27, 2022	6.44	7.00	6.44	6.93
7051	NYSE	SIF	Wed, Jan 26, 2022	6.04	6.70	5.76	6.59
7050	NYSE	SIF	Tue, Jan 25, 2022	6.25	6.65	6.09	6.40
7049	NYSE	SIF	Mon, Jan 24, 2022	6.25	6.25	6.05	6.20
7048	NYSE	SIF	Fri, Jan 21, 2022	6.98	6.99	6.33	6.43
7047	NYSE	SIF	Thu, Jan 20, 2022	6.99	6.99	6.34	6.94
7046	NYSE	SIF	Wed, Jan 19, 2022	6.50	6.55	6.50	6.55
7045	NYSE	SIF	Tue, Jan 18, 2022	6.26	6.56	6.15	6.56
7044	NYSE	SIF	Fri, Jan 14, 2022	6.94	6.94	6.65	6.65
7043	NYSE	SIF	Thu, Jan 13, 2022	6.74	6.89	6.50	6.89
7042	NYSE	SIF	Wed, Jan 12, 2022	6.86	6.96	6.54	6.63
7041	NYSE	SIF	Tue, Jan 11, 2022	6.84	6.90	6.33	6.75
7040	NYSE	SIF	Mon, Jan 10, 2022	6.85	7.08	6.85	7.08
7039	NYSE	SIF	Fri, Jan 7, 2022	6.66	6.82	6.51	6.79
7038	NYSE	SIF	Thu, Jan 6, 2022	6.47	6.61	6.36	6.55
7037	NYSE	SIF	Wed, Jan 5, 2022	6.43	6.60	6.43	6.50
7036	NYSE	SIF	Tue, Jan 4, 2022	6.65	6.66	6.56	6.56
7035	NYSE	SIF	Mon, Jan 3, 2022	6.43	6.60	6.43	6.56
7034	NYSE	SIF	Fri, Dec 31, 2021	6.20	6.62	6.01	6.50
7033	NYSE	SIF	Thu, Dec 30, 2021	5.85	6.30	5.85	6.30
7032	NYSE	SIF	Wed, Dec 29, 2021	6.01	6.33	5.84	6.02
7031	NYSE	SIF	Tue, Dec 28, 2021	6.25	6.25	5.83	5.99
7030	NYSE	SIF	Mon, Dec 27, 2021	6.00	6.25	5.77	5.77
7029	NYSE	SIF	Thu, Dec 23, 2021	5.50	6.49	5.50	6.00
7028	NYSE	SIF	Wed, Dec 22, 2021	5.76	5.99	5.30	5.99
7027	NYSE	SIF	Tue, Dec 21, 2021	6.07	6.07	5.51	5.70
7026	NYSE	SIF	Mon, Dec 20, 2021	6.10	6.13	6.00	6.07
7025	NYSE	SIF	Fri, Dec 17, 2021	5.96	6.44	5.83	6.25
7024	NYSE	SIF	Thu, Dec 16, 2021	7.20	7.20	6.28	6.62
7023	NYSE	SIF	Wed, Dec 15, 2021	7.56	7.80	7.20	7.33
7022	NYSE	SIF	Tue, Dec 14, 2021	7.90	7.90	7.59	7.59
7021	NYSE	SIF	Mon, Dec 13, 2021	8.30	8.31	7.88	7.90
7020	NYSE	SIF	Fri, Dec 10, 2021	8.80	9.00	8.52	8.76
7019	NYSE	SIF	Thu, Dec 9, 2021	9.08	9.08	8.65	8.80
7018	NYSE	SIF	Wed, Dec 8, 2021	8.99	9.00	8.72	8.83
7017	NYSE	SIF	Tue, Dec 7, 2021	9.00	9.00	8.42	8.42
7016	NYSE	SIF	Mon, Dec 6, 2021	8.33	8.97	8.33	8.97
7015	NYSE	SIF	Fri, Dec 3, 2021	8.87	8.87	8.47	8.60
7014	NYSE	SIF	Thu, Dec 2, 2021	8.80	8.80	8.46	8.78
7013	NYSE	SIF	Wed, Dec 1, 2021	8.25	8.66	8.14	8.46
7012	NYSE	SIF	Tue, Nov 30, 2021	8.06	8.22	7.96	8.22
7011	NYSE	SIF	Mon, Nov 29, 2021	7.87	8.25	7.87	8.02
7010	NYSE	SIF	Fri, Nov 26, 2021	7.66	8.01	7.66	7.86
7009	NYSE	SIF	Wed, Nov 24, 2021	7.56	8.04	7.56	8.00
7008	NYSE	SIF	Tue, Nov 23, 2021	7.60	7.73	7.56	7.64
7007	NYSE	SIF	Mon, Nov 22, 2021	7.80	7.89	7.67	7.74
7006	NYSE	SIF	Fri, Nov 19, 2021	7.89	7.89	7.56	7.60
7005	NYSE	SIF	Thu, Nov 18, 2021	7.65	7.65	7.29	7.60
7004	NYSE	SIF	Wed, Nov 17, 2021	7.57	7.64	7.35	7.37
7003	NYSE	SIF	Tue, Nov 16, 2021	7.55	7.64	7.52	7.52
7002	NYSE	SIF	Mon, Nov 15, 2021	7.80	7.85	7.56	7.67
7001	NYSE	SIF	Fri, Nov 12, 2021	7.86	7.86	7.58	7.74
7000	NYSE	SIF	Thu, Nov 11, 2021	7.88	7.88	7.74	7.88
6999	NYSE	SIF	Wed, Nov 10, 2021	7.88	7.93	7.77	7.83
6998	NYSE	SIF	Tue, Nov 9, 2021	7.91	7.93	7.75	7.84
6997	NYSE	SIF	Mon, Nov 8, 2021	7.76	7.86	7.75	7.78
6996	NYSE	SIF	Fri, Nov 5, 2021	7.92	7.92	7.57	7.75
6995	NYSE	SIF	Thu, Nov 4, 2021	7.90	7.90	7.52	7.70
6994	NYSE	SIF	Wed, Nov 3, 2021	7.67	7.85	7.56	7.81
6993	NYSE	SIF	Tue, Nov 2, 2021	7.71	7.87	7.58	7.65
6992	NYSE	SIF	Mon, Nov 1, 2021	8.00	8.45	7.71	8.07
6991	NYSE	SIF	Fri, Oct 29, 2021	7.80	7.80	7.56	7.67
6990	NYSE	SIF	Thu, Oct 28, 2021	7.97	8.09	7.75	7.75
6989	NYSE	SIF	Wed, Oct 27, 2021	8.07	8.16	8.00	8.00
6988	NYSE	SIF	Tue, Oct 26, 2021	8.46	8.50	8.02	8.02
6987	NYSE	SIF	Mon, Oct 25, 2021	8.27	8.34	8.11	8.19
6986	NYSE	SIF	Fri, Oct 22, 2021	8.09	8.49	8.08	8.29
6985	NYSE	SIF	Thu, Oct 21, 2021	8.47	8.47	8.05	8.18
6984	NYSE	SIF	Wed, Oct 20, 2021	8.43	8.45	8.11	8.20
6983	NYSE	SIF	Tue, Oct 19, 2021	8.42	8.73	8.20	8.23
6982	NYSE	SIF	Mon, Oct 18, 2021	9.09	9.10	8.26	8.26
6981	NYSE	SIF	Fri, Oct 15, 2021	8.73	8.75	8.50	8.50
6980	NYSE	SIF	Thu, Oct 14, 2021	8.70	8.70	8.50	8.50
6979	NYSE	SIF	Wed, Oct 13, 2021	8.52	8.66	8.52	8.66
6978	NYSE	SIF	Tue, Oct 12, 2021	8.60	8.73	8.53	8.53
6977	NYSE	SIF	Mon, Oct 11, 2021	8.53	8.65	8.53	8.65
6976	NYSE	SIF	Fri, Oct 8, 2021	8.53	8.74	8.51	8.74
6975	NYSE	SIF	Thu, Oct 7, 2021	8.58	8.65	8.51	8.65
6974	NYSE	SIF	Wed, Oct 6, 2021	8.67	8.69	8.55	8.65
6973	NYSE	SIF	Tue, Oct 5, 2021	9.09	9.09	8.66	8.66
6972	NYSE	SIF	Mon, Oct 4, 2021	8.50	9.13	8.50	8.63
6971	NYSE	SIF	Fri, Oct 1, 2021	8.85	8.85	8.50	8.52
6970	NYSE	SIF	Thu, Sep 30, 2021	9.15	9.15	8.60	8.60
6969	NYSE	SIF	Wed, Sep 29, 2021	9.35	9.37	9.15	9.17
6968	NYSE	SIF	Tue, Sep 28, 2021	9.15	9.59	9.15	9.36
6967	NYSE	SIF	Mon, Sep 27, 2021	9.60	10.15	8.99	9.16
6966	NYSE	SIF	Fri, Sep 24, 2021	9.74	9.99	9.52	9.76
6965	NYSE	SIF	Thu, Sep 23, 2021	10.00	10.00	9.18	9.50
6964	NYSE	SIF	Wed, Sep 22, 2021	9.30	9.30	8.88	9.11
6963	NYSE	SIF	Tue, Sep 21, 2021	8.82	9.65	8.82	9.21
6962	NYSE	SIF	Mon, Sep 20, 2021	8.70	8.80	8.54	8.80
6961	NYSE	SIF	Fri, Sep 17, 2021	8.43	8.69	8.41	8.69
6960	NYSE	SIF	Thu, Sep 16, 2021	8.28	8.55	8.26	8.40
6959	NYSE	SIF	Wed, Sep 15, 2021	8.21	8.61	8.21	8.38
6958	NYSE	SIF	Tue, Sep 14, 2021	8.35	8.35	8.07	8.19
6957	NYSE	SIF	Mon, Sep 13, 2021	8.35	8.35	8.07	8.07
6956	NYSE	SIF	Fri, Sep 10, 2021	8.21	8.40	8.10	8.31
6955	NYSE	SIF	Thu, Sep 9, 2021	8.08	8.14	8.00	8.05
6954	NYSE	SIF	Wed, Sep 8, 2021	8.46	8.46	8.00	8.07
6953	NYSE	SIF	Tue, Sep 7, 2021	8.53	8.56	8.20	8.52
6952	NYSE	SIF	Fri, Sep 3, 2021	8.52	8.67	8.20	8.53
6951	NYSE	SIF	Thu, Sep 2, 2021	8.22	8.88	8.22	8.50
6950	NYSE	SIF	Wed, Sep 1, 2021	8.23	8.50	8.20	8.40
6949	NYSE	SIF	Tue, Aug 31, 2021	8.16	9.00	8.06	8.06
6948	NYSE	SIF	Mon, Aug 30, 2021	8.30	9.11	8.06	8.14
6947	NYSE	SIF	Fri, Aug 27, 2021	8.26	8.48	8.21	8.25
6946	NYSE	SIF	Thu, Aug 26, 2021	7.90	8.29	7.90	8.05
6945	NYSE	SIF	Wed, Aug 25, 2021	8.05	8.75	7.94	7.94
6944	NYSE	SIF	Tue, Aug 24, 2021	8.62	8.74	7.91	8.00
6943	NYSE	SIF	Mon, Aug 23, 2021	8.72	9.10	8.60	8.81
6942	NYSE	SIF	Fri, Aug 20, 2021	8.64	8.75	8.63	8.69
6941	NYSE	SIF	Thu, Aug 19, 2021	10.01	10.33	8.63	8.63
6940	NYSE	SIF	Wed, Aug 18, 2021	9.20	10.47	9.08	9.43
6939	NYSE	SIF	Tue, Aug 17, 2021	9.44	9.44	9.00	9.38
6938	NYSE	SIF	Mon, Aug 16, 2021	9.51	9.79	9.51	9.51
6937	NYSE	SIF	Fri, Aug 13, 2021	10.11	10.39	9.70	9.70
6936	NYSE	SIF	Thu, Aug 12, 2021	10.34	10.99	10.10	10.23
6935	NYSE	SIF	Wed, Aug 11, 2021	10.10	11.02	10.10	10.10
6934	NYSE	SIF	Tue, Aug 10, 2021	10.17	10.18	10.10	10.10
6933	NYSE	SIF	Mon, Aug 9, 2021	10.69	10.75	10.10	10.18
6932	NYSE	SIF	Fri, Aug 6, 2021	10.65	10.95	10.60	10.74
6931	NYSE	SIF	Thu, Aug 5, 2021	10.85	10.98	10.85	10.98
6930	NYSE	SIF	Wed, Aug 4, 2021	11.00	11.12	10.60	11.00
6929	NYSE	SIF	Tue, Aug 3, 2021	10.90	11.17	10.63	11.12
6928	NYSE	SIF	Mon, Aug 2, 2021	11.25	11.25	10.62	10.89
6927	NYSE	SIF	Fri, Jul 30, 2021	10.61	11.10	10.61	11.10
6926	NYSE	SIF	Thu, Jul 29, 2021	11.08	11.08	10.55	11.00
6925	NYSE	SIF	Wed, Jul 28, 2021	11.20	11.20	10.44	11.01
6924	NYSE	SIF	Tue, Jul 27, 2021	10.82	10.82	10.39	10.82
6923	NYSE	SIF	Mon, Jul 26, 2021	10.96	11.00	10.40	10.78
6922	NYSE	SIF	Fri, Jul 23, 2021	10.86	10.96	10.71	10.79
6921	NYSE	SIF	Thu, Jul 22, 2021	10.51	10.96	10.51	10.95
6920	NYSE	SIF	Wed, Jul 21, 2021	10.55	10.80	10.55	10.55
6919	NYSE	SIF	Tue, Jul 20, 2021	10.77	11.19	10.59	10.59
6918	NYSE	SIF	Mon, Jul 19, 2021	11.17	11.19	10.52	10.77
6917	NYSE	SIF	Fri, Jul 16, 2021	10.60	10.98	10.26	10.26
6916	NYSE	SIF	Thu, Jul 15, 2021	10.60	10.99	10.29	10.66
6915	NYSE	SIF	Wed, Jul 14, 2021	10.57	10.88	10.20	10.23
6914	NYSE	SIF	Tue, Jul 13, 2021	10.70	10.95	10.30	10.66
6913	NYSE	SIF	Mon, Jul 12, 2021	10.51	10.79	10.51	10.73
6912	NYSE	SIF	Fri, Jul 9, 2021	10.22	10.55	10.22	10.48
6911	NYSE	SIF	Thu, Jul 8, 2021	11.07	11.09	10.21	10.48
6910	NYSE	SIF	Wed, Jul 7, 2021	11.25	11.25	10.56	11.10
6909	NYSE	SIF	Tue, Jul 6, 2021	10.52	11.25	10.13	10.92
6908	NYSE	SIF	Fri, Jul 2, 2021	10.05	11.50	10.05	10.50
6907	NYSE	SIF	Thu, Jul 1, 2021	10.25	10.85	10.07	10.09
6906	NYSE	SIF	Wed, Jun 30, 2021	9.86	10.84	9.80	10.07
6905	NYSE	SIF	Tue, Jun 29, 2021	10.59	10.59	10.07	10.07
6904	NYSE	SIF	Mon, Jun 28, 2021	11.45	11.45	10.56	10.72
6903	NYSE	SIF	Fri, Jun 25, 2021	11.00	11.38	10.27	11.38
6902	NYSE	SIF	Thu, Jun 24, 2021	10.99	11.20	10.71	11.00
6901	NYSE	SIF	Wed, Jun 23, 2021	10.06	10.86	10.06	10.74
6900	NYSE	SIF	Tue, Jun 22, 2021	10.15	10.47	10.05	10.26
6899	NYSE	SIF	Mon, Jun 21, 2021	10.23	10.24	9.92	9.95
6898	NYSE	SIF	Fri, Jun 18, 2021	9.52	9.99	9.52	9.99
6897	NYSE	SIF	Thu, Jun 17, 2021	9.78	10.04	9.63	9.75
6896	NYSE	SIF	Wed, Jun 16, 2021	9.56	9.86	9.48	9.65
6895	NYSE	SIF	Tue, Jun 15, 2021	9.52	9.60	9.45	9.50
6894	NYSE	SIF	Mon, Jun 14, 2021	9.50	9.74	9.45	9.45
6893	NYSE	SIF	Fri, Jun 11, 2021	9.27	9.73	9.27	9.54
6892	NYSE	SIF	Thu, Jun 10, 2021	9.48	9.62	9.35	9.44
6891	NYSE	SIF	Wed, Jun 9, 2021	9.55	9.98	9.35	9.57
6890	NYSE	SIF	Tue, Jun 8, 2021	9.86	9.89	9.50	9.55
6889	NYSE	SIF	Mon, Jun 7, 2021	10.10	10.11	9.66	9.70
6888	NYSE	SIF	Fri, Jun 4, 2021	10.71	10.99	9.96	10.10
6887	NYSE	SIF	Thu, Jun 3, 2021	11.11	11.15	10.60	11.07
6886	NYSE	SIF	Wed, Jun 2, 2021	11.33	11.51	11.11	11.11
6885	NYSE	SIF	Tue, Jun 1, 2021	11.58	11.72	11.14	11.51
6884	NYSE	SIF	Fri, May 28, 2021	11.64	11.64	11.40	11.58
6883	NYSE	SIF	Thu, May 27, 2021	11.47	11.64	11.13	11.37
6882	NYSE	SIF	Wed, May 26, 2021	11.30	11.47	11.17	11.21
6881	NYSE	SIF	Tue, May 25, 2021	11.30	11.34	11.11	11.29
6880	NYSE	SIF	Mon, May 24, 2021	10.75	10.99	10.71	10.87
6879	NYSE	SIF	Fri, May 21, 2021	10.68	10.96	10.49	10.69
6878	NYSE	SIF	Thu, May 20, 2021	11.42	11.49	10.41	10.72
6877	NYSE	SIF	Wed, May 19, 2021	10.78	10.89	10.40	10.62
6876	NYSE	SIF	Tue, May 18, 2021	10.48	10.78	10.04	10.69
6875	NYSE	SIF	Mon, May 17, 2021	10.30	10.68	10.02	10.13
6874	NYSE	SIF	Fri, May 14, 2021	10.69	11.58	9.50	10.47
6873	NYSE	SIF	Thu, May 13, 2021	9.51	9.95	9.51	9.80
6872	NYSE	SIF	Wed, May 12, 2021	10.36	10.36	9.49	9.52
6871	NYSE	SIF	Tue, May 11, 2021	10.45	10.45	9.90	10.16
6870	NYSE	SIF	Mon, May 10, 2021	9.50	10.10	9.50	9.80
6869	NYSE	SIF	Fri, May 7, 2021	12.15	12.63	9.51	9.90
6868	NYSE	SIF	Thu, May 6, 2021	12.76	12.99	12.76	12.78
6867	NYSE	SIF	Wed, May 5, 2021	12.96	13.50	12.90	12.90
6866	NYSE	SIF	Tue, May 4, 2021	13.26	13.50	12.76	12.93
6865	NYSE	SIF	Mon, May 3, 2021	13.27	13.80	12.90	13.43
6864	NYSE	SIF	Fri, Apr 30, 2021	14.35	14.40	13.80	14.06
6863	NYSE	SIF	Thu, Apr 29, 2021	14.06	14.56	13.98	14.18
6862	NYSE	SIF	Wed, Apr 28, 2021	14.27	14.75	13.90	13.91
6861	NYSE	SIF	Tue, Apr 27, 2021	14.28	15.11	13.92	14.42
6860	NYSE	SIF	Mon, Apr 26, 2021	14.23	14.66	14.05	14.30
6859	NYSE	SIF	Fri, Apr 23, 2021	14.82	14.82	13.84	14.27
6858	NYSE	SIF	Thu, Apr 22, 2021	15.00	15.76	14.62	15.04
6857	NYSE	SIF	Wed, Apr 21, 2021	14.29	14.95	14.25	14.50
6856	NYSE	SIF	Tue, Apr 20, 2021	14.65	14.95	14.24	14.38
6855	NYSE	SIF	Mon, Apr 19, 2021	14.93	15.13	14.48	14.75
6854	NYSE	SIF	Fri, Apr 16, 2021	15.00	15.08	14.25	14.90
6853	NYSE	SIF	Thu, Apr 15, 2021	13.90	15.00	13.75	15.00
6852	NYSE	SIF	Wed, Apr 14, 2021	13.60	14.16	13.13	13.86
6851	NYSE	SIF	Tue, Apr 13, 2021	13.90	13.90	12.76	13.65
6850	NYSE	SIF	Mon, Apr 12, 2021	13.85	13.89	12.61	12.86
6849	NYSE	SIF	Fri, Apr 9, 2021	14.15	14.15	13.50	13.85
6848	NYSE	SIF	Thu, Apr 8, 2021	13.65	14.13	13.50	13.50
6847	NYSE	SIF	Wed, Apr 7, 2021	14.00	14.15	13.50	13.54
6846	NYSE	SIF	Tue, Apr 6, 2021	14.50	14.77	13.50	13.90
6845	NYSE	SIF	Mon, Apr 5, 2021	13.86	14.55	13.86	14.50
6844	NYSE	SIF	Thu, Apr 1, 2021	12.69	13.74	12.20	13.74
6843	NYSE	SIF	Wed, Mar 31, 2021	12.85	13.20	12.50	12.54
6842	NYSE	SIF	Tue, Mar 30, 2021	12.74	12.90	12.30	12.71
6841	NYSE	SIF	Mon, Mar 29, 2021	12.13	12.85	12.13	12.64
6840	NYSE	SIF	Fri, Mar 26, 2021	12.06	12.65	11.98	12.28
6839	NYSE	SIF	Thu, Mar 25, 2021	11.47	11.97	11.00	11.97
6838	NYSE	SIF	Wed, Mar 24, 2021	11.88	12.69	11.17	11.30
6837	NYSE	SIF	Tue, Mar 23, 2021	12.00	12.93	12.00	12.06
6836	NYSE	SIF	Mon, Mar 22, 2021	14.49	14.50	12.24	12.24
6835	NYSE	SIF	Fri, Mar 19, 2021	14.26	14.76	14.10	14.20
6834	NYSE	SIF	Thu, Mar 18, 2021	14.25	14.65	14.05	14.14
6833	NYSE	SIF	Wed, Mar 17, 2021	14.02	14.70	13.84	14.21
6832	NYSE	SIF	Tue, Mar 16, 2021	14.91	15.30	13.82	14.19
6831	NYSE	SIF	Mon, Mar 15, 2021	12.96	14.80	12.72	14.37
6830	NYSE	SIF	Fri, Mar 12, 2021	11.36	12.95	11.18	12.57
6829	NYSE	SIF	Thu, Mar 11, 2021	10.48	10.98	10.20	10.88
6828	NYSE	SIF	Wed, Mar 10, 2021	10.25	11.80	9.66	10.48
6827	NYSE	SIF	Tue, Mar 9, 2021	8.65	8.99	8.58	8.94
6826	NYSE	SIF	Mon, Mar 8, 2021	8.63	8.74	8.42	8.57
6825	NYSE	SIF	Fri, Mar 5, 2021	8.89	8.89	8.10	8.33
6824	NYSE	SIF	Thu, Mar 4, 2021	8.09	9.27	8.09	8.39
6823	NYSE	SIF	Wed, Mar 3, 2021	8.52	8.64	8.02	8.25
6822	NYSE	SIF	Tue, Mar 2, 2021	8.81	8.92	8.36	8.45
6821	NYSE	SIF	Mon, Mar 1, 2021	8.21	8.60	8.21	8.46
6820	NYSE	SIF	Fri, Feb 26, 2021	8.50	8.50	8.01	8.12
6819	NYSE	SIF	Thu, Feb 25, 2021	9.35	9.69	8.14	8.46
6818	NYSE	SIF	Wed, Feb 24, 2021	8.48	9.73	8.31	9.35
6817	NYSE	SIF	Tue, Feb 23, 2021	9.28	9.28	8.26	8.50
6816	NYSE	SIF	Mon, Feb 22, 2021	9.99	9.99	9.21	9.31
6815	NYSE	SIF	Fri, Feb 19, 2021	8.84	9.60	8.84	9.60
6814	NYSE	SIF	Thu, Feb 18, 2021	9.34	9.36	8.82	8.82
6813	NYSE	SIF	Wed, Feb 17, 2021	9.72	9.85	9.08	9.34
6812	NYSE	SIF	Tue, Feb 16, 2021	9.19	10.04	8.75	9.35
6811	NYSE	SIF	Fri, Feb 12, 2021	8.93	9.18	8.57	8.67
6810	NYSE	SIF	Thu, Feb 11, 2021	9.32	9.50	8.56	8.77
6809	NYSE	SIF	Wed, Feb 10, 2021	9.21	9.55	9.13	9.32
6808	NYSE	SIF	Tue, Feb 9, 2021	9.32	9.52	9.01	9.18
6807	NYSE	SIF	Mon, Feb 8, 2021	9.77	9.80	8.83	9.27
6806	NYSE	SIF	Fri, Feb 5, 2021	9.55	9.70	9.18	9.38
6805	NYSE	SIF	Thu, Feb 4, 2021	9.90	10.52	9.43	9.90
6804	NYSE	SIF	Wed, Feb 3, 2021	9.25	11.50	9.15	9.90
6803	NYSE	SIF	Tue, Feb 2, 2021	8.13	9.20	8.06	9.12
6802	NYSE	SIF	Mon, Feb 1, 2021	8.26	8.39	7.88	7.99
6801	NYSE	SIF	Fri, Jan 29, 2021	9.01	9.14	8.11	8.27
6800	NYSE	SIF	Thu, Jan 28, 2021	9.00	9.60	9.00	9.37
6799	NYSE	SIF	Wed, Jan 27, 2021	9.80	9.94	8.64	9.08
6798	NYSE	SIF	Tue, Jan 26, 2021	10.10	10.15	9.80	10.08
6797	NYSE	SIF	Mon, Jan 25, 2021	10.23	10.55	9.81	9.98
6796	NYSE	SIF	Fri, Jan 22, 2021	9.94	10.29	9.94	10.11
6795	NYSE	SIF	Thu, Jan 21, 2021	9.75	10.14	9.27	10.09
6794	NYSE	SIF	Wed, Jan 20, 2021	10.82	10.96	9.74	9.75
6793	NYSE	SIF	Tue, Jan 19, 2021	11.03	11.25	9.85	11.10
6792	NYSE	SIF	Fri, Jan 15, 2021	11.21	11.41	10.60	11.03
6791	NYSE	SIF	Thu, Jan 14, 2021	11.50	11.85	10.68	11.36
6790	NYSE	SIF	Wed, Jan 13, 2021	11.25	11.46	10.22	10.49
6789	NYSE	SIF	Tue, Jan 12, 2021	10.00	11.50	9.82	11.16
6788	NYSE	SIF	Mon, Jan 11, 2021	9.44	10.00	9.32	9.95
6787	NYSE	SIF	Fri, Jan 8, 2021	9.31	9.74	9.05	9.47
6786	NYSE	SIF	Thu, Jan 7, 2021	9.88	9.92	8.42	8.59
6785	NYSE	SIF	Wed, Jan 6, 2021	9.78	10.10	9.31	10.00
6784	NYSE	SIF	Tue, Jan 5, 2021	8.44	9.50	8.44	9.26
6783	NYSE	SIF	Mon, Jan 4, 2021	8.40	9.25	8.40	8.72
6782	NYSE	SIF	Thu, Dec 31, 2020	8.05	8.40	7.86	8.40
6781	NYSE	SIF	Wed, Dec 30, 2020	6.40	8.45	6.20	8.25
6780	NYSE	SIF	Tue, Dec 29, 2020	5.50	6.70	5.50	6.70
6779	NYSE	SIF	Mon, Dec 28, 2020	5.30	6.45	5.02	6.20
6778	NYSE	SIF	Thu, Dec 24, 2020	5.94	6.94	4.94	5.30
6777	NYSE	SIF	Wed, Dec 23, 2020	4.02	4.02	3.90	3.90
6776	NYSE	SIF	Tue, Dec 22, 2020	4.02	4.02	3.99	4.00
6775	NYSE	SIF	Mon, Dec 21, 2020	3.87	4.01	3.87	3.97
6774	NYSE	SIF	Fri, Dec 18, 2020	4.15	4.15	3.96	3.96
6773	NYSE	SIF	Thu, Dec 17, 2020	4.20	4.25	4.09	4.15
6772	NYSE	SIF	Wed, Dec 16, 2020	4.47	4.47	4.19	4.21
6771	NYSE	SIF	Tue, Dec 15, 2020	4.10	4.49	4.10	4.27
6770	NYSE	SIF	Mon, Dec 14, 2020	4.19	4.20	4.01	4.07
6769	NYSE	SIF	Fri, Dec 11, 2020	4.15	4.15	4.02	4.02
6768	NYSE	SIF	Thu, Dec 10, 2020	3.94	4.10	3.94	4.05
6767	NYSE	SIF	Wed, Dec 9, 2020	4.15	4.20	3.80	3.80
6766	NYSE	SIF	Tue, Dec 8, 2020	3.81	4.07	3.78	3.80
6765	NYSE	SIF	Mon, Dec 7, 2020	3.89	3.89	3.81	3.81
6764	NYSE	SIF	Fri, Dec 4, 2020	3.79	3.84	3.79	3.84
6763	NYSE	SIF	Thu, Dec 3, 2020	3.78	3.80	3.70	3.78
6762	NYSE	SIF	Wed, Dec 2, 2020	3.80	3.87	3.78	3.82
6761	NYSE	SIF	Tue, Dec 1, 2020	3.81	3.99	3.80	3.89
6760	NYSE	SIF	Mon, Nov 30, 2020	3.80	3.83	3.75	3.80
6759	NYSE	SIF	Fri, Nov 27, 2020	3.98	3.98	3.91	3.92
6758	NYSE	SIF	Wed, Nov 25, 2020	3.78	3.98	3.78	3.92
6757	NYSE	SIF	Tue, Nov 24, 2020	3.63	3.87	3.62	3.75
6756	NYSE	SIF	Mon, Nov 23, 2020	3.74	3.75	3.55	3.61
6755	NYSE	SIF	Fri, Nov 20, 2020	3.79	3.79	3.56	3.71
6754	NYSE	SIF	Thu, Nov 19, 2020	3.70	3.70	3.60	3.60
6753	NYSE	SIF	Wed, Nov 18, 2020	3.72	3.74	3.70	3.74
6752	NYSE	SIF	Tue, Nov 17, 2020	3.72	3.76	3.72	3.72
6751	NYSE	SIF	Mon, Nov 16, 2020	3.73	3.81	3.63	3.63
6750	NYSE	SIF	Fri, Nov 13, 2020	3.73	3.73	3.73	3.73
6749	NYSE	SIF	Thu, Nov 12, 2020	3.51	3.75	3.51	3.71
6748	NYSE	SIF	Wed, Nov 11, 2020	3.85	3.88	3.72	3.77
6747	NYSE	SIF	Tue, Nov 10, 2020	3.45	3.69	3.45	3.67
6746	NYSE	SIF	Mon, Nov 9, 2020	3.60	3.80	3.60	3.71
6745	NYSE	SIF	Fri, Nov 6, 2020	3.70	3.91	3.70	3.91
6744	NYSE	SIF	Thu, Nov 5, 2020	3.77	3.82	3.61	3.82
6743	NYSE	SIF	Wed, Nov 4, 2020	3.50	3.66	3.50	3.56
6742	NYSE	SIF	Tue, Nov 3, 2020	3.53	3.56	3.45	3.55
6741	NYSE	SIF	Mon, Nov 2, 2020	3.63	3.63	3.50	3.50
6740	NYSE	SIF	Fri, Oct 30, 2020	3.55	3.55	3.46	3.55
6739	NYSE	SIF	Thu, Oct 29, 2020	3.66	3.68	3.53	3.60
6738	NYSE	SIF	Wed, Oct 28, 2020	3.66	3.68	3.65	3.68
6737	NYSE	SIF	Tue, Oct 27, 2020	3.92	3.92	3.78	3.78
6736	NYSE	SIF	Mon, Oct 26, 2020	3.76	3.77	3.65	3.75
6735	NYSE	SIF	Fri, Oct 23, 2020	3.80	3.88	3.68	3.78
6734	NYSE	SIF	Thu, Oct 22, 2020	3.63	3.78	3.61	3.65
6733	NYSE	SIF	Wed, Oct 21, 2020	3.66	3.79	3.65	3.66
6732	NYSE	SIF	Tue, Oct 20, 2020	3.61	3.68	3.60	3.68
6731	NYSE	SIF	Mon, Oct 19, 2020	3.55	3.72	3.55	3.69
6730	NYSE	SIF	Fri, Oct 16, 2020	0.00	0.00	0.00	3.76
6729	NYSE	SIF	Thu, Oct 15, 2020	0.00	0.00	0.00	3.76
6728	NYSE	SIF	Wed, Oct 14, 2020	0.00	0.00	0.00	3.76
6727	NYSE	SIF	Tue, Oct 13, 2020	3.77	3.77	3.76	3.76
6726	NYSE	SIF	Mon, Oct 12, 2020	3.80	3.80	3.78	3.78
6725	NYSE	SIF	Fri, Oct 9, 2020	0.00	0.00	0.00	3.71
6724	NYSE	SIF	Thu, Oct 8, 2020	3.70	3.78	3.70	3.71
6723	NYSE	SIF	Wed, Oct 7, 2020	3.80	3.80	3.60	3.60
6722	NYSE	SIF	Tue, Oct 6, 2020	3.80	3.87	3.55	3.57
6721	NYSE	SIF	Mon, Oct 5, 2020	3.71	3.71	3.56	3.56
6720	NYSE	SIF	Fri, Oct 2, 2020	3.55	3.61	3.55	3.61
6719	NYSE	SIF	Thu, Oct 1, 2020	3.70	3.87	3.56	3.61
6718	NYSE	SIF	Wed, Sep 30, 2020	3.86	3.86	3.68	3.68
6717	NYSE	SIF	Tue, Sep 29, 2020	3.64	3.64	3.64	3.64
6716	NYSE	SIF	Mon, Sep 28, 2020	3.64	3.75	3.64	3.66
6715	NYSE	SIF	Fri, Sep 25, 2020	0.00	0.00	0.00	3.68
6714	NYSE	SIF	Thu, Sep 24, 2020	3.84	3.84	3.59	3.68
6713	NYSE	SIF	Wed, Sep 23, 2020	3.74	3.80	3.62	3.62
6712	NYSE	SIF	Tue, Sep 22, 2020	3.62	3.69	3.62	3.69
6711	NYSE	SIF	Mon, Sep 21, 2020	3.80	3.86	3.67	3.69
6710	NYSE	SIF	Fri, Sep 18, 2020	3.97	4.12	3.79	3.79
6709	NYSE	SIF	Thu, Sep 17, 2020	4.02	4.12	3.98	3.99
6708	NYSE	SIF	Wed, Sep 16, 2020	4.02	4.06	4.00	4.05
6707	NYSE	SIF	Tue, Sep 15, 2020	3.97	4.07	3.97	4.02
6706	NYSE	SIF	Mon, Sep 14, 2020	4.20	4.20	4.01	4.03
6705	NYSE	SIF	Fri, Sep 11, 2020	4.11	4.11	4.02	4.05
6704	NYSE	SIF	Thu, Sep 10, 2020	4.10	4.14	4.09	4.11
6703	NYSE	SIF	Wed, Sep 9, 2020	4.09	4.09	4.06	4.07
6702	NYSE	SIF	Tue, Sep 8, 2020	3.95	3.99	3.91	3.95
6701	NYSE	SIF	Fri, Sep 4, 2020	3.92	4.02	3.92	4.02
6700	NYSE	SIF	Thu, Sep 3, 2020	3.96	3.97	3.94	3.94
6699	NYSE	SIF	Wed, Sep 2, 2020	4.00	4.02	4.00	4.01
6698	NYSE	SIF	Tue, Sep 1, 2020	0.00	0.00	0.00	3.99
6697	NYSE	SIF	Mon, Aug 31, 2020	3.96	4.09	3.96	3.99
6696	NYSE	SIF	Fri, Aug 28, 2020	4.04	4.05	4.04	4.05
6695	NYSE	SIF	Thu, Aug 27, 2020	4.04	4.04	3.98	3.98
6694	NYSE	SIF	Wed, Aug 26, 2020	4.02	4.02	4.02	4.02
6693	NYSE	SIF	Tue, Aug 25, 2020	4.00	4.11	4.00	4.02
6692	NYSE	SIF	Mon, Aug 24, 2020	0.00	0.00	0.00	3.96
6691	NYSE	SIF	Fri, Aug 21, 2020	3.98	4.02	3.96	3.96
6690	NYSE	SIF	Thu, Aug 20, 2020	4.03	4.03	4.02	4.02
6689	NYSE	SIF	Wed, Aug 19, 2020	4.10	4.10	4.00	4.03
6688	NYSE	SIF	Tue, Aug 18, 2020	4.19	4.19	4.09	4.11
6687	NYSE	SIF	Mon, Aug 17, 2020	4.05	4.11	4.05	4.11
6686	NYSE	SIF	Fri, Aug 14, 2020	4.09	4.10	4.08	4.08
6685	NYSE	SIF	Thu, Aug 13, 2020	4.12	4.14	4.08	4.08
6684	NYSE	SIF	Wed, Aug 12, 2020	4.17	4.17	4.09	4.11
6683	NYSE	SIF	Tue, Aug 11, 2020	4.20	4.24	4.06	4.06
6682	NYSE	SIF	Mon, Aug 10, 2020	4.30	4.30	4.20	4.23
6681	NYSE	SIF	Fri, Aug 7, 2020	4.18	4.57	3.92	4.30
6680	NYSE	SIF	Thu, Aug 6, 2020	3.75	3.78	3.75	3.78
6679	NYSE	SIF	Wed, Aug 5, 2020	3.80	3.80	3.70	3.73
6678	NYSE	SIF	Tue, Aug 4, 2020	3.67	3.71	3.66	3.71
6677	NYSE	SIF	Mon, Aug 3, 2020	3.77	3.77	3.54	3.73
6676	NYSE	SIF	Fri, Jul 31, 2020	3.83	3.85	3.80	3.81
6675	NYSE	SIF	Thu, Jul 30, 2020	3.60	3.75	3.60	3.75
6674	NYSE	SIF	Wed, Jul 29, 2020	3.89	3.89	3.76	3.76
6673	NYSE	SIF	Tue, Jul 28, 2020	3.68	3.68	3.68	3.68
6672	NYSE	SIF	Mon, Jul 27, 2020	3.70	3.74	3.70	3.74
6671	NYSE	SIF	Fri, Jul 24, 2020	3.65	3.73	3.65	3.70
6670	NYSE	SIF	Thu, Jul 23, 2020	3.81	3.81	3.74	3.74
6669	NYSE	SIF	Wed, Jul 22, 2020	3.82	3.90	3.80	3.90
6668	NYSE	SIF	Tue, Jul 21, 2020	3.84	3.86	3.75	3.85
6667	NYSE	SIF	Mon, Jul 20, 2020	3.71	3.75	3.68	3.72
6666	NYSE	SIF	Fri, Jul 17, 2020	3.76	3.85	3.61	3.85
6665	NYSE	SIF	Thu, Jul 16, 2020	3.93	3.95	3.89	3.95
6664	NYSE	SIF	Wed, Jul 15, 2020	3.95	3.96	3.85	3.90
6663	NYSE	SIF	Tue, Jul 14, 2020	3.86	3.96	3.86	3.96
6662	NYSE	SIF	Mon, Jul 13, 2020	3.42	4.00	3.42	3.90
6661	NYSE	SIF	Fri, Jul 10, 2020	3.77	3.85	3.77	3.85
6660	NYSE	SIF	Thu, Jul 9, 2020	4.00	4.04	3.60	3.76
6659	NYSE	SIF	Wed, Jul 8, 2020	4.05	4.12	3.91	4.00
6658	NYSE	SIF	Tue, Jul 7, 2020	4.00	4.03	4.00	4.00
6657	NYSE	SIF	Mon, Jul 6, 2020	4.05	4.05	4.05	4.05
6656	NYSE	SIF	Thu, Jul 2, 2020	4.00	4.18	4.00	4.00
6655	NYSE	SIF	Wed, Jul 1, 2020	4.12	4.12	4.00	4.00
6654	NYSE	SIF	Tue, Jun 30, 2020	4.02	4.10	4.00	4.00
6653	NYSE	SIF	Mon, Jun 29, 2020	4.28	4.30	3.95	3.95
6652	NYSE	SIF	Fri, Jun 26, 2020	4.08	4.08	3.94	4.04
6651	NYSE	SIF	Thu, Jun 25, 2020	4.04	4.19	3.83	3.91
6650	NYSE	SIF	Wed, Jun 24, 2020	4.16	4.28	4.00	4.07
6649	NYSE	SIF	Tue, Jun 23, 2020	4.13	4.34	4.05	4.15
6648	NYSE	SIF	Mon, Jun 22, 2020	4.20	4.51	4.05	4.11
6647	NYSE	SIF	Fri, Jun 19, 2020	4.20	4.36	4.10	4.10
6646	NYSE	SIF	Thu, Jun 18, 2020	4.21	4.42	4.21	4.25
6645	NYSE	SIF	Wed, Jun 17, 2020	4.46	4.46	4.23	4.28
6644	NYSE	SIF	Tue, Jun 16, 2020	4.45	4.54	4.20	4.20
6643	NYSE	SIF	Mon, Jun 15, 2020	4.26	4.29	4.16	4.17
6642	NYSE	SIF	Fri, Jun 12, 2020	4.25	4.32	4.22	4.25
6641	NYSE	SIF	Thu, Jun 11, 2020	4.41	4.41	4.01	4.25
6640	NYSE	SIF	Wed, Jun 10, 2020	4.11	4.26	4.11	4.19
6639	NYSE	SIF	Tue, Jun 9, 2020	4.04	4.25	4.01	4.15
6638	NYSE	SIF	Mon, Jun 8, 2020	4.02	4.09	4.02	4.05
6637	NYSE	SIF	Fri, Jun 5, 2020	4.49	4.49	4.00	4.05
6636	NYSE	SIF	Thu, Jun 4, 2020	3.85	4.47	3.75	4.19
6635	NYSE	SIF	Wed, Jun 3, 2020	3.61	3.80	3.60	3.79
6634	NYSE	SIF	Tue, Jun 2, 2020	3.66	3.87	3.62	3.65
6633	NYSE	SIF	Mon, Jun 1, 2020	3.80	3.80	3.56	3.71
6632	NYSE	SIF	Fri, May 29, 2020	3.82	3.82	3.35	3.60
6631	NYSE	SIF	Thu, May 28, 2020	3.93	4.08	3.82	3.82
6630	NYSE	SIF	Wed, May 27, 2020	4.15	4.22	3.97	3.97
6629	NYSE	SIF	Tue, May 26, 2020	4.02	4.28	4.02	4.15
6628	NYSE	SIF	Fri, May 22, 2020	4.18	4.35	4.04	4.04
6627	NYSE	SIF	Thu, May 21, 2020	4.36	4.48	4.21	4.21
6626	NYSE	SIF	Wed, May 20, 2020	4.05	4.58	4.05	4.40
6625	NYSE	SIF	Tue, May 19, 2020	4.08	4.11	4.00	4.07
6624	NYSE	SIF	Mon, May 18, 2020	4.61	4.67	4.00	4.10
6623	NYSE	SIF	Fri, May 15, 2020	3.92	4.46	3.90	4.40
6622	NYSE	SIF	Thu, May 14, 2020	3.55	4.50	3.51	4.50
6621	NYSE	SIF	Wed, May 13, 2020	3.54	5.50	3.54	4.14
6620	NYSE	SIF	Tue, May 12, 2020	2.28	2.29	2.20	2.20
6619	NYSE	SIF	Mon, May 11, 2020	2.36	2.54	1.89	2.20
6618	NYSE	SIF	Fri, May 8, 2020	0.00	0.00	0.00	2.53
6617	NYSE	SIF	Thu, May 7, 2020	0.00	0.00	0.00	2.53
6616	NYSE	SIF	Wed, May 6, 2020	2.53	2.53	2.53	2.53
6615	NYSE	SIF	Tue, May 5, 2020	0.00	0.00	0.00	2.40
6614	NYSE	SIF	Mon, May 4, 2020	2.40	2.40	2.40	2.40
6613	NYSE	SIF	Fri, May 1, 2020	2.40	2.40	2.40	2.40
6612	NYSE	SIF	Thu, Apr 30, 2020	2.44	2.44	2.44	2.44
6611	NYSE	SIF	Wed, Apr 29, 2020	2.24	2.56	2.24	2.33
6610	NYSE	SIF	Tue, Apr 28, 2020	2.27	2.27	2.27	2.27
6609	NYSE	SIF	Mon, Apr 27, 2020	0.00	0.00	0.00	2.27
6608	NYSE	SIF	Fri, Apr 24, 2020	2.23	2.27	2.12	2.27
6607	NYSE	SIF	Thu, Apr 23, 2020	2.13	2.36	2.13	2.36
6606	NYSE	SIF	Wed, Apr 22, 2020	2.25	2.25	2.25	2.25
6605	NYSE	SIF	Tue, Apr 21, 2020	0.00	0.00	0.00	2.25
6604	NYSE	SIF	Mon, Apr 20, 2020	0.00	0.00	0.00	2.25
6603	NYSE	SIF	Fri, Apr 17, 2020	2.26	2.50	2.25	2.25
6602	NYSE	SIF	Thu, Apr 16, 2020	2.39	2.39	2.39	2.39
6601	NYSE	SIF	Wed, Apr 15, 2020	2.59	2.59	2.41	2.42
6600	NYSE	SIF	Tue, Apr 14, 2020	2.63	2.67	2.63	2.65
6599	NYSE	SIF	Mon, Apr 13, 2020	2.49	2.49	2.46	2.47
6598	NYSE	SIF	Thu, Apr 9, 2020	2.40	2.40	2.35	2.35
6597	NYSE	SIF	Wed, Apr 8, 2020	2.44	2.47	2.25	2.47
6596	NYSE	SIF	Tue, Apr 7, 2020	2.20	2.33	2.20	2.32
6595	NYSE	SIF	Mon, Apr 6, 2020	2.07	2.07	2.07	2.07
6594	NYSE	SIF	Fri, Apr 3, 2020	2.05	2.05	2.05	2.05
6593	NYSE	SIF	Thu, Apr 2, 2020	2.01	2.09	1.97	1.98
6592	NYSE	SIF	Wed, Apr 1, 2020	2.23	2.23	2.23	2.23
6591	NYSE	SIF	Tue, Mar 31, 2020	0.00	0.00	0.00	2.25
6590	NYSE	SIF	Mon, Mar 30, 2020	2.25	2.25	2.25	2.25
6589	NYSE	SIF	Fri, Mar 27, 2020	2.15	2.27	2.15	2.25
6588	NYSE	SIF	Thu, Mar 26, 2020	2.01	2.29	1.96	2.23
6587	NYSE	SIF	Wed, Mar 25, 2020	2.20	2.20	2.20	2.20
6586	NYSE	SIF	Tue, Mar 24, 2020	2.08	2.21	2.00	2.21
6585	NYSE	SIF	Mon, Mar 23, 2020	2.04	2.04	1.97	2.00
6584	NYSE	SIF	Fri, Mar 20, 2020	2.14	2.14	2.02	2.02
6583	NYSE	SIF	Thu, Mar 19, 2020	2.18	2.18	2.18	2.18
6582	NYSE	SIF	Wed, Mar 18, 2020	2.13	2.13	1.89	2.10
6581	NYSE	SIF	Tue, Mar 17, 2020	2.49	2.49	2.18	2.18
6580	NYSE	SIF	Mon, Mar 16, 2020	2.68	2.68	2.57	2.57
6579	NYSE	SIF	Fri, Mar 13, 2020	3.25	3.28	3.01	3.03
6578	NYSE	SIF	Thu, Mar 12, 2020	3.28	3.32	3.15	3.31
6577	NYSE	SIF	Wed, Mar 11, 2020	3.41	3.41	3.41	3.41
6576	NYSE	SIF	Tue, Mar 10, 2020	3.53	3.53	3.35	3.41
6575	NYSE	SIF	Mon, Mar 9, 2020	3.76	3.76	3.45	3.45
6574	NYSE	SIF	Fri, Mar 6, 2020	4.00	4.16	3.91	3.91
6573	NYSE	SIF	Thu, Mar 5, 2020	4.00	4.05	4.00	4.05
6572	NYSE	SIF	Wed, Mar 4, 2020	4.00	4.06	4.00	4.05
6571	NYSE	SIF	Tue, Mar 3, 2020	4.02	4.05	4.00	4.05
6570	NYSE	SIF	Mon, Mar 2, 2020	0.00	0.00	0.00	4.31
6569	NYSE	SIF	Fri, Feb 28, 2020	4.31	4.31	4.31	4.31
6568	NYSE	SIF	Thu, Feb 27, 2020	4.45	4.46	4.10	4.24
6567	NYSE	SIF	Wed, Feb 26, 2020	4.53	4.53	4.51	4.51
6566	NYSE	SIF	Tue, Feb 25, 2020	4.56	4.56	4.56	4.56
6565	NYSE	SIF	Mon, Feb 24, 2020	4.52	4.54	4.45	4.45
6564	NYSE	SIF	Fri, Feb 21, 2020	4.68	4.69	4.61	4.61
6563	NYSE	SIF	Thu, Feb 20, 2020	4.46	4.72	4.46	4.60
6562	NYSE	SIF	Wed, Feb 19, 2020	4.50	4.55	4.30	4.51
6561	NYSE	SIF	Tue, Feb 18, 2020	4.92	4.95	4.80	4.81
6560	NYSE	SIF	Fri, Feb 14, 2020	5.09	5.25	4.65	4.80
6559	NYSE	SIF	Thu, Feb 13, 2020	5.62	5.62	5.07	5.07
6558	NYSE	SIF	Wed, Feb 12, 2020	5.24	5.26	5.13	5.26
6557	NYSE	SIF	Tue, Feb 11, 2020	5.19	5.19	4.91	4.93
6556	NYSE	SIF	Mon, Feb 10, 2020	4.57	4.87	4.57	4.87
6555	NYSE	SIF	Fri, Feb 7, 2020	4.79	4.80	4.65	4.75
6554	NYSE	SIF	Thu, Feb 6, 2020	0.00	0.00	0.00	4.50
6553	NYSE	SIF	Wed, Feb 5, 2020	4.37	4.56	4.37	4.50
6552	NYSE	SIF	Tue, Feb 4, 2020	4.58	4.58	4.50	4.50
6551	NYSE	SIF	Mon, Feb 3, 2020	4.37	4.69	4.35	4.50
6550	NYSE	SIF	Fri, Jan 31, 2020	4.27	4.49	4.25	4.49
6549	NYSE	SIF	Thu, Jan 30, 2020	4.26	4.43	4.25	4.39
6548	NYSE	SIF	Wed, Jan 29, 2020	4.39	4.46	4.27	4.46
6547	NYSE	SIF	Tue, Jan 28, 2020	4.33	4.40	4.29	4.33
6546	NYSE	SIF	Mon, Jan 27, 2020	4.31	4.31	4.25	4.26
6545	NYSE	SIF	Fri, Jan 24, 2020	4.75	4.75	4.33	4.40
6544	NYSE	SIF	Thu, Jan 23, 2020	4.62	4.62	4.40	4.40
6543	NYSE	SIF	Wed, Jan 22, 2020	4.88	4.88	4.66	4.66
6542	NYSE	SIF	Tue, Jan 21, 2020	4.70	4.88	4.50	4.88
6541	NYSE	SIF	Fri, Jan 17, 2020	4.85	4.85	4.52	4.74
6540	NYSE	SIF	Thu, Jan 16, 2020	4.40	4.40	4.40	4.40
6539	NYSE	SIF	Wed, Jan 15, 2020	4.38	4.43	4.37	4.37
6538	NYSE	SIF	Tue, Jan 14, 2020	4.30	4.38	4.25	4.38
6537	NYSE	SIF	Mon, Jan 13, 2020	4.46	4.53	4.43	4.48
6536	NYSE	SIF	Fri, Jan 10, 2020	4.70	4.70	4.27	4.41
6535	NYSE	SIF	Thu, Jan 9, 2020	4.73	4.78	4.51	4.65
6534	NYSE	SIF	Wed, Jan 8, 2020	4.70	4.76	4.49	4.69
6533	NYSE	SIF	Tue, Jan 7, 2020	4.55	4.59	4.26	4.57
6532	NYSE	SIF	Mon, Jan 6, 2020	4.41	4.77	4.40	4.42
6531	NYSE	SIF	Fri, Jan 3, 2020	4.17	4.27	3.89	4.14
6530	NYSE	SIF	Thu, Jan 2, 2020	4.14	4.44	4.08	4.40
6529	NYSE	SIF	Tue, Dec 31, 2019	3.98	4.00	3.91	3.95
6528	NYSE	SIF	Mon, Dec 30, 2019	4.00	4.00	3.90	3.98
6527	NYSE	SIF	Fri, Dec 27, 2019	3.81	3.98	3.81	3.98
6526	NYSE	SIF	Thu, Dec 26, 2019	3.46	3.87	3.46	3.77
6525	NYSE	SIF	Tue, Dec 24, 2019	3.56	3.72	3.55	3.72
6524	NYSE	SIF	Mon, Dec 23, 2019	3.95	3.95	3.77	3.79
6523	NYSE	SIF	Fri, Dec 20, 2019	3.47	3.85	3.47	3.85
6522	NYSE	SIF	Thu, Dec 19, 2019	3.61	3.76	3.41	3.57
6521	NYSE	SIF	Wed, Dec 18, 2019	3.48	3.53	3.21	3.53
6520	NYSE	SIF	Tue, Dec 17, 2019	3.41	3.48	3.27	3.46
6519	NYSE	SIF	Mon, Dec 16, 2019	3.19	4.20	3.08	3.39
6518	NYSE	SIF	Fri, Dec 13, 2019	2.70	2.70	2.70	2.70
6517	NYSE	SIF	Thu, Dec 12, 2019	2.71	2.91	2.63	2.63
6516	NYSE	SIF	Wed, Dec 11, 2019	2.96	2.96	2.90	2.90
6515	NYSE	SIF	Tue, Dec 10, 2019	2.84	2.96	2.84	2.96
6514	NYSE	SIF	Mon, Dec 9, 2019	2.90	2.95	2.90	2.90
6513	NYSE	SIF	Fri, Dec 6, 2019	2.87	2.96	2.87	2.90
6512	NYSE	SIF	Thu, Dec 5, 2019	2.72	2.80	2.70	2.80
6511	NYSE	SIF	Wed, Dec 4, 2019	2.46	2.79	2.45	2.62
6510	NYSE	SIF	Tue, Dec 3, 2019	2.59	2.70	2.59	2.64
6509	NYSE	SIF	Mon, Dec 2, 2019	2.54	2.54	2.54	2.54
6508	NYSE	SIF	Fri, Nov 29, 2019	2.62	2.62	2.60	2.60
6507	NYSE	SIF	Wed, Nov 27, 2019	2.41	2.45	2.41	2.45
6506	NYSE	SIF	Tue, Nov 26, 2019	2.49	2.49	2.49	2.49
6505	NYSE	SIF	Mon, Nov 25, 2019	2.50	2.50	2.50	2.50
6504	NYSE	SIF	Fri, Nov 22, 2019	2.45	2.45	2.43	2.44
6503	NYSE	SIF	Thu, Nov 21, 2019	2.50	2.52	2.50	2.51
6502	NYSE	SIF	Wed, Nov 20, 2019	2.45	2.48	2.39	2.39
6501	NYSE	SIF	Tue, Nov 19, 2019	2.41	2.46	2.31	2.44
6500	NYSE	SIF	Mon, Nov 18, 2019	2.31	2.31	2.31	2.31
6499	NYSE	SIF	Fri, Nov 15, 2019	2.42	2.47	2.39	2.39
6498	NYSE	SIF	Thu, Nov 14, 2019	0.00	0.00	0.00	2.39
6497	NYSE	SIF	Wed, Nov 13, 2019	2.40	2.40	2.39	2.39
6496	NYSE	SIF	Tue, Nov 12, 2019	2.47	2.47	2.39	2.40
6495	NYSE	SIF	Mon, Nov 11, 2019	0.00	0.00	0.00	2.52
6494	NYSE	SIF	Fri, Nov 8, 2019	2.43	2.52	2.43	2.52
6493	NYSE	SIF	Thu, Nov 7, 2019	2.43	2.43	2.43	2.43
6492	NYSE	SIF	Wed, Nov 6, 2019	0.00	0.00	0.00	2.53
6491	NYSE	SIF	Tue, Nov 5, 2019	0.00	0.00	0.00	2.53
6490	NYSE	SIF	Mon, Nov 4, 2019	2.53	2.53	2.53	2.53
6489	NYSE	SIF	Fri, Nov 1, 2019	2.50	2.50	2.50	2.50
6488	NYSE	SIF	Thu, Oct 31, 2019	2.55	2.55	2.55	2.55
6487	NYSE	SIF	Tue, Oct 29, 2019	2.51	2.51	2.51	2.51
6486	NYSE	SIF	Mon, Oct 28, 2019	0.00	0.00	0.00	2.51
6485	NYSE	SIF	Thu, Oct 24, 2019	0.00	0.00	0.00	2.51
6484	NYSE	SIF	Wed, Oct 23, 2019	2.49	2.82	2.49	2.51
6483	NYSE	SIF	Mon, Oct 21, 2019	2.50	2.67	2.50	2.67
6482	NYSE	SIF	Fri, Oct 18, 2019	2.50	2.60	2.50	2.60
6481	NYSE	SIF	Thu, Oct 17, 2019	2.70	2.71	2.51	2.55
6480	NYSE	SIF	Wed, Oct 16, 2019	0.00	0.00	0.00	2.86
6479	NYSE	SIF	Tue, Oct 15, 2019	2.86	2.86	2.86	2.86
6478	NYSE	SIF	Mon, Oct 14, 2019	0.00	0.00	0.00	2.84
6477	NYSE	SIF	Fri, Oct 11, 2019	2.84	2.84	2.84	2.84
6476	NYSE	SIF	Thu, Oct 10, 2019	2.69	2.69	2.69	2.69
6475	NYSE	SIF	Wed, Oct 9, 2019	2.61	2.63	2.50	2.54
6474	NYSE	SIF	Tue, Oct 8, 2019	2.61	2.61	2.61	2.61
6473	NYSE	SIF	Mon, Oct 7, 2019	2.63	2.81	2.57	2.70
6472	NYSE	SIF	Fri, Oct 4, 2019	2.74	2.74	2.60	2.72
6471	NYSE	SIF	Thu, Oct 3, 2019	2.61	2.70	2.55	2.61
6470	NYSE	SIF	Wed, Oct 2, 2019	2.64	2.64	2.53	2.53
6469	NYSE	SIF	Tue, Oct 1, 2019	2.54	2.69	2.53	2.53
6468	NYSE	SIF	Mon, Sep 30, 2019	2.59	2.72	2.57	2.71
6467	NYSE	SIF	Fri, Sep 27, 2019	2.84	2.84	2.61	2.70
6466	NYSE	SIF	Thu, Sep 26, 2019	2.72	2.74	2.68	2.68
6465	NYSE	SIF	Wed, Sep 25, 2019	2.73	2.73	2.73	2.73
6464	NYSE	SIF	Tue, Sep 24, 2019	2.71	2.71	2.71	2.71
6463	NYSE	SIF	Mon, Sep 23, 2019	2.79	2.79	2.79	2.79
6462	NYSE	SIF	Fri, Sep 20, 2019	2.86	2.90	2.73	2.73
6461	NYSE	SIF	Thu, Sep 19, 2019	2.83	2.94	2.83	2.94
6460	NYSE	SIF	Wed, Sep 18, 2019	2.95	2.95	2.94	2.95
6459	NYSE	SIF	Tue, Sep 17, 2019	2.90	2.90	2.81	2.81
6458	NYSE	SIF	Mon, Sep 16, 2019	2.78	2.90	2.78	2.88
6457	NYSE	SIF	Fri, Sep 13, 2019	2.85	2.86	2.73	2.73
6456	NYSE	SIF	Thu, Sep 12, 2019	0.00	0.00	0.00	2.88
6455	NYSE	SIF	Wed, Sep 11, 2019	0.00	0.00	0.00	2.88
6454	NYSE	SIF	Tue, Sep 10, 2019	0.00	0.00	0.00	2.88
6453	NYSE	SIF	Mon, Sep 9, 2019	0.00	0.00	0.00	2.88
6452	NYSE	SIF	Fri, Sep 6, 2019	2.89	2.89	2.76	2.88
6451	NYSE	SIF	Thu, Sep 5, 2019	0.00	0.00	0.00	2.71
6450	NYSE	SIF	Wed, Sep 4, 2019	2.71	2.79	2.71	2.71
6449	NYSE	SIF	Tue, Sep 3, 2019	2.93	2.93	2.91	2.91
6448	NYSE	SIF	Fri, Aug 30, 2019	0.00	0.00	0.00	2.88
6447	NYSE	SIF	Thu, Aug 29, 2019	2.88	2.88	2.78	2.88
6446	NYSE	SIF	Wed, Aug 28, 2019	2.79	2.79	2.79	2.79
6445	NYSE	SIF	Tue, Aug 27, 2019	0.00	0.00	0.00	2.72
6444	NYSE	SIF	Mon, Aug 26, 2019	2.72	2.72	2.72	2.72
6443	NYSE	SIF	Fri, Aug 23, 2019	2.74	2.81	2.74	2.81
6442	NYSE	SIF	Thu, Aug 22, 2019	2.93	2.94	2.89	2.89
6441	NYSE	SIF	Wed, Aug 21, 2019	2.90	2.90	2.85	2.85
6440	NYSE	SIF	Tue, Aug 20, 2019	2.80	2.80	2.80	2.80
6439	NYSE	SIF	Mon, Aug 19, 2019	2.80	2.80	2.73	2.80
6438	NYSE	SIF	Fri, Aug 16, 2019	2.93	2.93	2.93	2.93
6437	NYSE	SIF	Wed, Aug 14, 2019	0.00	0.00	0.00	2.91
6436	NYSE	SIF	Tue, Aug 13, 2019	2.73	2.93	2.73	2.91
6435	NYSE	SIF	Mon, Aug 12, 2019	2.86	2.86	2.86	2.86
6434	NYSE	SIF	Fri, Aug 9, 2019	0.00	0.00	0.00	2.84
6433	NYSE	SIF	Thu, Aug 8, 2019	2.94	2.95	2.84	2.84
6432	NYSE	SIF	Wed, Aug 7, 2019	2.93	2.93	2.90	2.90
6431	NYSE	SIF	Tue, Aug 6, 2019	2.95	2.95	2.95	2.95
6430	NYSE	SIF	Mon, Aug 5, 2019	2.86	2.87	2.83	2.83
6429	NYSE	SIF	Fri, Aug 2, 2019	2.83	2.83	2.83	2.83
6428	NYSE	SIF	Thu, Aug 1, 2019	2.85	2.85	2.85	2.85
6427	NYSE	SIF	Wed, Jul 31, 2019	2.78	2.78	2.78	2.78
6426	NYSE	SIF	Tue, Jul 30, 2019	2.76	2.87	2.76	2.87
6425	NYSE	SIF	Mon, Jul 29, 2019	2.80	2.85	2.75	2.75
6424	NYSE	SIF	Fri, Jul 26, 2019	0.00	0.00	0.00	2.85
6423	NYSE	SIF	Thu, Jul 25, 2019	2.88	2.88	2.74	2.85
6422	NYSE	SIF	Wed, Jul 24, 2019	2.91	2.91	2.91	2.91
6421	NYSE	SIF	Tue, Jul 23, 2019	0.00	0.00	0.00	2.91
6420	NYSE	SIF	Mon, Jul 22, 2019	2.92	2.92	2.91	2.91
6419	NYSE	SIF	Fri, Jul 19, 2019	2.88	2.88	2.88	2.88
6418	NYSE	SIF	Thu, Jul 18, 2019	2.82	2.82	2.82	2.82
6417	NYSE	SIF	Wed, Jul 17, 2019	2.76	2.80	2.73	2.75
6416	NYSE	SIF	Tue, Jul 16, 2019	2.80	2.80	2.75	2.75
6415	NYSE	SIF	Mon, Jul 15, 2019	2.78	2.80	2.76	2.80
6414	NYSE	SIF	Fri, Jul 12, 2019	2.78	2.88	2.76	2.77
6413	NYSE	SIF	Thu, Jul 11, 2019	3.09	3.09	2.80	2.90
6412	NYSE	SIF	Wed, Jul 10, 2019	0.00	0.00	0.00	2.90
6411	NYSE	SIF	Tue, Jul 9, 2019	2.90	2.90	2.90	2.90
6410	NYSE	SIF	Mon, Jul 8, 2019	2.84	2.93	2.84	2.88
6409	NYSE	SIF	Fri, Jul 5, 2019	3.01	3.08	3.01	3.02
6408	NYSE	SIF	Wed, Jul 3, 2019	0.00	0.00	0.00	2.89
6407	NYSE	SIF	Tue, Jul 2, 2019	0.00	0.00	0.00	2.89
6406	NYSE	SIF	Mon, Jul 1, 2019	0.00	0.00	0.00	2.89
6405	NYSE	SIF	Fri, Jun 28, 2019	2.85	2.99	2.85	2.89
6404	NYSE	SIF	Thu, Jun 27, 2019	2.85	2.86	2.84	2.84
6403	NYSE	SIF	Wed, Jun 26, 2019	2.87	2.90	2.87	2.90
6402	NYSE	SIF	Tue, Jun 25, 2019	2.99	2.99	2.99	2.99
6401	NYSE	SIF	Mon, Jun 24, 2019	3.00	3.00	3.00	3.00
6400	NYSE	SIF	Fri, Jun 21, 2019	0.00	0.00	0.00	2.85
6399	NYSE	SIF	Thu, Jun 20, 2019	2.83	2.85	2.83	2.85
6398	NYSE	SIF	Wed, Jun 19, 2019	2.83	2.95	2.83	2.95
6397	NYSE	SIF	Tue, Jun 18, 2019	3.05	3.05	2.95	3.05
6396	NYSE	SIF	Mon, Jun 17, 2019	2.85	3.00	2.85	3.00
6395	NYSE	SIF	Fri, Jun 14, 2019	2.95	3.04	2.95	3.03
6394	NYSE	SIF	Thu, Jun 13, 2019	2.88	2.88	2.88	2.88
6393	NYSE	SIF	Wed, Jun 12, 2019	3.00	3.00	2.87	2.87
6392	NYSE	SIF	Tue, Jun 11, 2019	3.00	3.00	2.82	2.86
6391	NYSE	SIF	Mon, Jun 10, 2019	2.99	3.18	2.99	3.18
6390	NYSE	SIF	Fri, Jun 7, 2019	3.04	3.04	2.99	2.99
6389	NYSE	SIF	Wed, Jun 5, 2019	0.00	0.00	0.00	3.07
6388	NYSE	SIF	Tue, Jun 4, 2019	3.07	3.08	3.07	3.07
6387	NYSE	SIF	Fri, May 31, 2019	2.90	3.06	2.90	2.91
6386	NYSE	SIF	Thu, May 30, 2019	2.90	2.90	2.90	2.90
6385	NYSE	SIF	Wed, May 29, 2019	0.00	0.00	0.00	2.90
6384	NYSE	SIF	Tue, May 28, 2019	2.94	2.95	2.81	2.90
6383	NYSE	SIF	Fri, May 24, 2019	3.04	3.04	2.94	2.94
6382	NYSE	SIF	Thu, May 23, 2019	0.00	0.00	0.00	2.99
6381	NYSE	SIF	Wed, May 22, 2019	3.01	3.03	2.99	2.99
6380	NYSE	SIF	Tue, May 21, 2019	3.04	3.04	3.04	3.04
6379	NYSE	SIF	Mon, May 20, 2019	0.00	0.00	0.00	3.12
6378	NYSE	SIF	Fri, May 17, 2019	3.11	3.14	3.11	3.12
6377	NYSE	SIF	Thu, May 16, 2019	2.95	2.99	2.95	2.99
6376	NYSE	SIF	Wed, May 15, 2019	2.92	2.95	2.92	2.95
6375	NYSE	SIF	Tue, May 14, 2019	2.90	3.00	2.86	3.00
6374	NYSE	SIF	Mon, May 13, 2019	2.88	2.95	2.85	2.93
6373	NYSE	SIF	Fri, May 10, 2019	2.84	2.84	2.84	2.84
6372	NYSE	SIF	Thu, May 9, 2019	0.00	0.00	0.00	2.75
6371	NYSE	SIF	Wed, May 8, 2019	0.00	0.00	0.00	2.75
6370	NYSE	SIF	Tue, May 7, 2019	0.00	0.00	0.00	2.75
6369	NYSE	SIF	Mon, May 6, 2019	2.94	2.97	2.75	2.75
6368	NYSE	SIF	Fri, May 3, 2019	2.79	2.84	2.79	2.84
6367	NYSE	SIF	Thu, May 2, 2019	2.75	2.75	2.75	2.75
6366	NYSE	SIF	Wed, May 1, 2019	2.84	2.84	2.84	2.84
6365	NYSE	SIF	Tue, Apr 30, 2019	2.92	2.92	2.92	2.92
6364	NYSE	SIF	Mon, Apr 29, 2019	2.85	2.85	2.85	2.85
6363	NYSE	SIF	Fri, Apr 26, 2019	0.00	0.00	0.00	2.75
6362	NYSE	SIF	Thu, Apr 25, 2019	0.00	0.00	0.00	2.75
6361	NYSE	SIF	Wed, Apr 24, 2019	0.00	0.00	0.00	2.75
6360	NYSE	SIF	Tue, Apr 23, 2019	2.75	2.75	2.75	2.75
6359	NYSE	SIF	Mon, Apr 22, 2019	0.00	0.00	0.00	2.88
6358	NYSE	SIF	Thu, Apr 18, 2019	0.00	0.00	0.00	2.88
6357	NYSE	SIF	Wed, Apr 17, 2019	0.00	0.00	0.00	2.88
6356	NYSE	SIF	Tue, Apr 16, 2019	2.88	2.88	2.88	2.88
6355	NYSE	SIF	Mon, Apr 15, 2019	2.88	2.88	2.88	2.88
6354	NYSE	SIF	Fri, Apr 12, 2019	2.75	2.76	2.75	2.76
6353	NYSE	SIF	Thu, Apr 11, 2019	0.00	0.00	0.00	2.83
6352	NYSE	SIF	Wed, Apr 10, 2019	2.77	2.85	2.77	2.83
6351	NYSE	SIF	Tue, Apr 9, 2019	0.00	0.00	0.00	2.86
6350	NYSE	SIF	Mon, Apr 8, 2019	2.88	2.88	2.86	2.86
6349	NYSE	SIF	Fri, Apr 5, 2019	2.85	2.85	2.72	2.72
6348	NYSE	SIF	Thu, Apr 4, 2019	2.86	2.86	2.86	2.86
6347	NYSE	SIF	Wed, Apr 3, 2019	0.00	0.00	0.00	2.86
6346	NYSE	SIF	Tue, Apr 2, 2019	2.87	2.87	2.86	2.86
6345	NYSE	SIF	Mon, Apr 1, 2019	0.00	0.00	0.00	2.76
6344	NYSE	SIF	Fri, Mar 29, 2019	2.74	2.87	2.70	2.76
6343	NYSE	SIF	Thu, Mar 28, 2019	2.80	2.80	2.72	2.74
6342	NYSE	SIF	Wed, Mar 27, 2019	2.80	3.05	2.80	2.80
6341	NYSE	SIF	Tue, Mar 26, 2019	2.80	2.90	2.79	2.79
6340	NYSE	SIF	Mon, Mar 25, 2019	0.00	0.00	0.00	2.89
6339	NYSE	SIF	Fri, Mar 22, 2019	2.89	2.89	2.89	2.89
6338	NYSE	SIF	Thu, Mar 21, 2019	2.87	2.87	2.87	2.87
6337	NYSE	SIF	Wed, Mar 20, 2019	2.87	2.93	2.82	2.89
6336	NYSE	SIF	Tue, Mar 19, 2019	3.02	3.03	2.78	2.78
6335	NYSE	SIF	Mon, Mar 18, 2019	3.01	3.03	3.01	3.02
6334	NYSE	SIF	Fri, Mar 15, 2019	3.01	3.01	3.01	3.01
6333	NYSE	SIF	Thu, Mar 14, 2019	3.01	3.02	3.01	3.02
6332	NYSE	SIF	Wed, Mar 13, 2019	3.29	3.29	3.02	3.02
6331	NYSE	SIF	Tue, Mar 12, 2019	3.22	3.22	3.22	3.22
6330	NYSE	SIF	Mon, Mar 11, 2019	2.91	3.32	2.91	3.11
6329	NYSE	SIF	Fri, Mar 8, 2019	2.93	3.09	2.93	3.09
6328	NYSE	SIF	Thu, Mar 7, 2019	3.14	3.14	2.85	2.85
6327	NYSE	SIF	Wed, Mar 6, 2019	2.95	2.95	2.95	2.95
6326	NYSE	SIF	Tue, Mar 5, 2019	3.15	3.15	2.87	3.00
6325	NYSE	SIF	Mon, Mar 4, 2019	3.15	3.15	3.15	3.15
6324	NYSE	SIF	Fri, Mar 1, 2019	3.10	3.17	3.10	3.14
6323	NYSE	SIF	Thu, Feb 28, 2019	3.02	3.02	3.02	3.02
6322	NYSE	SIF	Wed, Feb 27, 2019	3.12	3.12	3.00	3.05
6321	NYSE	SIF	Tue, Feb 26, 2019	3.00	3.12	3.00	3.10
6320	NYSE	SIF	Mon, Feb 25, 2019	2.90	2.95	2.90	2.94
6319	NYSE	SIF	Fri, Feb 22, 2019	2.80	2.85	2.76	2.85
6318	NYSE	SIF	Thu, Feb 21, 2019	2.78	2.80	2.75	2.75
6317	NYSE	SIF	Wed, Feb 20, 2019	3.50	3.50	2.69	2.78
6316	NYSE	SIF	Tue, Feb 19, 2019	3.52	3.52	3.51	3.51
6315	NYSE	SIF	Fri, Feb 15, 2019	3.49	3.55	3.49	3.50
6314	NYSE	SIF	Thu, Feb 14, 2019	3.42	3.42	3.42	3.42
6313	NYSE	SIF	Wed, Feb 13, 2019	3.53	3.53	3.53	3.53
6312	NYSE	SIF	Tue, Feb 12, 2019	3.54	3.54	3.54	3.54
6311	NYSE	SIF	Mon, Feb 11, 2019	3.45	3.53	3.45	3.45
6310	NYSE	SIF	Fri, Feb 8, 2019	3.40	3.46	3.40	3.45
6309	NYSE	SIF	Thu, Feb 7, 2019	3.37	3.37	3.37	3.37
6308	NYSE	SIF	Wed, Feb 6, 2019	3.37	3.37	3.37	3.37
6307	NYSE	SIF	Tue, Feb 5, 2019	3.45	3.45	3.34	3.34
6306	NYSE	SIF	Mon, Feb 4, 2019	3.25	3.32	3.25	3.32
6305	NYSE	SIF	Fri, Feb 1, 2019	3.24	3.24	3.24	3.24
6304	NYSE	SIF	Thu, Jan 31, 2019	0.00	0.00	0.00	3.15
6303	NYSE	SIF	Wed, Jan 30, 2019	3.18	3.20	3.11	3.15
6302	NYSE	SIF	Tue, Jan 29, 2019	0.00	0.00	0.00	3.23
6301	NYSE	SIF	Mon, Jan 28, 2019	0.00	0.00	0.00	3.23
6300	NYSE	SIF	Fri, Jan 25, 2019	0.00	0.00	0.00	3.23
6299	NYSE	SIF	Thu, Jan 24, 2019	3.24	3.24	3.23	3.23
6298	NYSE	SIF	Wed, Jan 23, 2019	3.12	3.20	3.10	3.17
6297	NYSE	SIF	Tue, Jan 22, 2019	3.23	3.38	3.21	3.21
6296	NYSE	SIF	Fri, Jan 18, 2019	3.26	3.45	3.23	3.36
6295	NYSE	SIF	Thu, Jan 17, 2019	3.34	3.40	3.33	3.33
6294	NYSE	SIF	Wed, Jan 16, 2019	3.50	3.50	3.49	3.50
6293	NYSE	SIF	Tue, Jan 15, 2019	0.00	0.00	0.00	3.61
6292	NYSE	SIF	Mon, Jan 14, 2019	3.80	3.81	3.61	3.61
6291	NYSE	SIF	Fri, Jan 11, 2019	3.76	3.76	3.76	3.76
6290	NYSE	SIF	Thu, Jan 10, 2019	0.00	0.00	0.00	3.72
6289	NYSE	SIF	Wed, Jan 9, 2019	3.72	3.72	3.72	3.72
6288	NYSE	SIF	Tue, Jan 8, 2019	3.57	3.57	3.57	3.57
6287	NYSE	SIF	Mon, Jan 7, 2019	3.40	3.40	3.40	3.40
6286	NYSE	SIF	Fri, Jan 4, 2019	3.55	3.55	3.37	3.38
6285	NYSE	SIF	Thu, Jan 3, 2019	3.60	3.60	3.53	3.53
6284	NYSE	SIF	Wed, Jan 2, 2019	3.74	3.74	3.50	3.69
6283	NYSE	SIF	Mon, Dec 31, 2018	3.50	3.68	3.32	3.45
6282	NYSE	SIF	Fri, Dec 28, 2018	3.25	3.25	3.21	3.21
6281	NYSE	SIF	Thu, Dec 27, 2018	3.15	3.45	3.05	3.05
6280	NYSE	SIF	Wed, Dec 26, 2018	3.53	3.53	3.45	3.45
6279	NYSE	SIF	Mon, Dec 24, 2018	3.70	3.70	3.37	3.37
6278	NYSE	SIF	Fri, Dec 21, 2018	3.68	3.68	3.60	3.68
6277	NYSE	SIF	Thu, Dec 20, 2018	3.69	3.71	3.55	3.71
6276	NYSE	SIF	Wed, Dec 19, 2018	3.62	3.75	3.52	3.75
6275	NYSE	SIF	Tue, Dec 18, 2018	3.52	3.73	3.40	3.61
6274	NYSE	SIF	Mon, Dec 17, 2018	3.66	3.71	3.39	3.40
6273	NYSE	SIF	Fri, Dec 14, 2018	3.98	4.00	3.55	3.55
6272	NYSE	SIF	Thu, Dec 13, 2018	3.70	4.08	3.70	4.08
6271	NYSE	SIF	Wed, Dec 12, 2018	3.63	3.80	3.55	3.65
6270	NYSE	SIF	Tue, Dec 11, 2018	3.76	3.88	3.76	3.78
6269	NYSE	SIF	Mon, Dec 10, 2018	4.29	4.29	4.01	4.01
6268	NYSE	SIF	Fri, Dec 7, 2018	4.53	4.53	4.30	4.31
6267	NYSE	SIF	Thu, Dec 6, 2018	4.46	4.49	4.40	4.40
6266	NYSE	SIF	Tue, Dec 4, 2018	4.51	4.51	4.46	4.46
6265	NYSE	SIF	Mon, Dec 3, 2018	4.57	4.57	4.51	4.51
6264	NYSE	SIF	Fri, Nov 30, 2018	4.90	4.90	4.74	4.74
6263	NYSE	SIF	Thu, Nov 29, 2018	0.00	0.00	0.00	4.65
6262	NYSE	SIF	Wed, Nov 28, 2018	4.80	4.90	4.65	4.65
6261	NYSE	SIF	Tue, Nov 27, 2018	4.75	4.90	4.65	4.89
6260	NYSE	SIF	Mon, Nov 26, 2018	0.00	0.00	0.00	4.90
6259	NYSE	SIF	Fri, Nov 23, 2018	0.00	0.00	0.00	4.90
6258	NYSE	SIF	Wed, Nov 21, 2018	4.66	4.90	4.65	4.90
6257	NYSE	SIF	Tue, Nov 20, 2018	0.00	0.00	0.00	4.90
6256	NYSE	SIF	Mon, Nov 19, 2018	4.69	4.90	4.68	4.90
6255	NYSE	SIF	Fri, Nov 16, 2018	4.79	4.89	4.79	4.89
6254	NYSE	SIF	Thu, Nov 15, 2018	4.78	4.78	4.78	4.78
6253	NYSE	SIF	Wed, Nov 14, 2018	4.70	4.73	4.70	4.73
6252	NYSE	SIF	Tue, Nov 13, 2018	4.70	4.70	4.70	4.70
6251	NYSE	SIF	Mon, Nov 12, 2018	4.81	4.89	4.81	4.89
6250	NYSE	SIF	Fri, Nov 9, 2018	4.80	4.90	4.80	4.90
6249	NYSE	SIF	Thu, Nov 8, 2018	4.78	4.78	4.78	4.78
6248	NYSE	SIF	Wed, Nov 7, 2018	0.00	0.00	0.00	4.76
6247	NYSE	SIF	Tue, Nov 6, 2018	4.97	4.97	4.76	4.76
6246	NYSE	SIF	Mon, Nov 5, 2018	0.00	0.00	0.00	4.97
6245	NYSE	SIF	Fri, Nov 2, 2018	0.00	0.00	0.00	4.97
6244	NYSE	SIF	Thu, Nov 1, 2018	4.97	4.97	4.97	4.97
6243	NYSE	SIF	Wed, Oct 31, 2018	4.99	4.99	4.94	4.94
6242	NYSE	SIF	Tue, Oct 30, 2018	4.85	4.91	4.85	4.91
6241	NYSE	SIF	Mon, Oct 29, 2018	4.99	5.00	4.83	4.83
6240	NYSE	SIF	Fri, Oct 26, 2018	4.92	4.92	4.87	4.87
6239	NYSE	SIF	Thu, Oct 25, 2018	0.00	0.00	0.00	5.01
6238	NYSE	SIF	Wed, Oct 24, 2018	4.78	5.01	4.69	5.01
6237	NYSE	SIF	Tue, Oct 23, 2018	4.83	5.10	4.75	4.75
6236	NYSE	SIF	Mon, Oct 22, 2018	4.81	5.00	4.79	4.79
6235	NYSE	SIF	Fri, Oct 19, 2018	4.85	5.02	4.85	4.89
6234	NYSE	SIF	Thu, Oct 18, 2018	4.93	4.97	4.86	4.97
6233	NYSE	SIF	Wed, Oct 17, 2018	0.00	0.00	0.00	5.01
6232	NYSE	SIF	Tue, Oct 16, 2018	0.00	0.00	0.00	5.01
6231	NYSE	SIF	Mon, Oct 15, 2018	5.11	5.12	4.95	5.01
6230	NYSE	SIF	Thu, Oct 11, 2018	5.27	5.30	5.25	5.25
6229	NYSE	SIF	Wed, Oct 10, 2018	5.01	5.04	4.85	5.01
6228	NYSE	SIF	Tue, Oct 9, 2018	5.35	5.36	5.25	5.25
6227	NYSE	SIF	Mon, Oct 8, 2018	5.03	5.03	5.03	5.03
6226	NYSE	SIF	Fri, Oct 5, 2018	5.46	5.46	5.16	5.31
6225	NYSE	SIF	Thu, Oct 4, 2018	5.15	5.45	5.15	5.44
6224	NYSE	SIF	Wed, Oct 3, 2018	5.23	5.35	5.23	5.35
6223	NYSE	SIF	Tue, Oct 2, 2018	0.00	0.00	0.00	5.14
6222	NYSE	SIF	Mon, Oct 1, 2018	5.17	5.17	5.14	5.14
6221	NYSE	SIF	Fri, Sep 28, 2018	5.05	5.05	5.05	5.05
6220	NYSE	SIF	Thu, Sep 27, 2018	5.25	5.25	5.00	5.00
6219	NYSE	SIF	Wed, Sep 26, 2018	5.20	5.45	5.20	5.45
6218	NYSE	SIF	Tue, Sep 25, 2018	5.46	5.46	5.15	5.15
6217	NYSE	SIF	Mon, Sep 24, 2018	5.80	5.80	5.80	5.80
6216	NYSE	SIF	Fri, Sep 21, 2018	5.30	5.65	5.30	5.65
6215	NYSE	SIF	Thu, Sep 20, 2018	5.30	5.32	5.30	5.32
6214	NYSE	SIF	Wed, Sep 19, 2018	5.75	5.75	5.50	5.50
6213	NYSE	SIF	Tue, Sep 18, 2018	5.13	5.40	5.13	5.40
6212	NYSE	SIF	Mon, Sep 17, 2018	4.80	5.20	4.80	5.10
6211	NYSE	SIF	Fri, Sep 14, 2018	5.25	5.25	5.05	5.05
6210	NYSE	SIF	Thu, Sep 13, 2018	5.00	5.25	5.00	5.25
6209	NYSE	SIF	Wed, Sep 12, 2018	0.00	0.00	0.00	5.00
6208	NYSE	SIF	Tue, Sep 11, 2018	5.10	5.10	5.00	5.00
6207	NYSE	SIF	Mon, Sep 10, 2018	5.15	5.15	5.05	5.05
6206	NYSE	SIF	Fri, Sep 7, 2018	5.00	5.45	4.95	4.97
6205	NYSE	SIF	Thu, Sep 6, 2018	5.21	5.25	5.21	5.25
6204	NYSE	SIF	Wed, Sep 5, 2018	0.00	0.00	0.00	5.10
6203	NYSE	SIF	Tue, Sep 4, 2018	0.00	0.00	0.00	5.10
6202	NYSE	SIF	Fri, Aug 31, 2018	0.00	0.00	0.00	5.10
6201	NYSE	SIF	Thu, Aug 30, 2018	5.08	5.10	5.08	5.10
6200	NYSE	SIF	Wed, Aug 29, 2018	5.20	5.20	5.15	5.15
6199	NYSE	SIF	Tue, Aug 28, 2018	5.20	5.20	5.20	5.20
6198	NYSE	SIF	Mon, Aug 27, 2018	5.25	5.25	5.15	5.15
6197	NYSE	SIF	Fri, Aug 24, 2018	5.20	5.24	5.20	5.20
6196	NYSE	SIF	Thu, Aug 23, 2018	5.25	5.25	5.25	5.25
6195	NYSE	SIF	Wed, Aug 22, 2018	5.00	5.00	4.80	5.00
6194	NYSE	SIF	Tue, Aug 21, 2018	5.00	5.20	5.00	5.00
6193	NYSE	SIF	Mon, Aug 20, 2018	5.00	5.00	5.00	5.00
6192	NYSE	SIF	Fri, Aug 17, 2018	5.20	5.20	5.20	5.20
6191	NYSE	SIF	Thu, Aug 16, 2018	0.00	0.00	0.00	5.23
6190	NYSE	SIF	Wed, Aug 15, 2018	0.00	0.00	0.00	5.23
6189	NYSE	SIF	Tue, Aug 14, 2018	5.05	5.23	5.05	5.23
6188	NYSE	SIF	Mon, Aug 13, 2018	5.05	5.25	5.00	5.25
6187	NYSE	SIF	Fri, Aug 10, 2018	5.05	5.10	5.01	5.01
6186	NYSE	SIF	Thu, Aug 9, 2018	5.22	5.22	5.05	5.15
6185	NYSE	SIF	Wed, Aug 8, 2018	5.05	5.05	5.00	5.01
6184	NYSE	SIF	Tue, Aug 7, 2018	5.55	5.55	5.15	5.15
6183	NYSE	SIF	Mon, Aug 6, 2018	5.51	5.51	5.45	5.45
6182	NYSE	SIF	Fri, Aug 3, 2018	0.00	0.00	0.00	5.52
6181	NYSE	SIF	Thu, Aug 2, 2018	5.55	5.55	5.35	5.52
6180	NYSE	SIF	Wed, Aug 1, 2018	5.45	5.45	5.40	5.45
6179	NYSE	SIF	Tue, Jul 31, 2018	5.20	5.21	5.15	5.15
6178	NYSE	SIF	Mon, Jul 30, 2018	0.00	0.00	0.00	5.19
6177	NYSE	SIF	Fri, Jul 27, 2018	5.19	5.19	5.19	5.19
6176	NYSE	SIF	Thu, Jul 26, 2018	5.45	5.45	5.40	5.45
6175	NYSE	SIF	Wed, Jul 25, 2018	0.00	0.00	0.00	5.45
6174	NYSE	SIF	Tue, Jul 24, 2018	5.45	5.45	5.45	5.45
6173	NYSE	SIF	Mon, Jul 23, 2018	5.15	5.25	5.15	5.25
6172	NYSE	SIF	Fri, Jul 20, 2018	5.19	5.35	5.19	5.35
6171	NYSE	SIF	Thu, Jul 19, 2018	5.15	5.20	5.15	5.20
6170	NYSE	SIF	Wed, Jul 18, 2018	0.00	0.00	0.00	5.35
6169	NYSE	SIF	Tue, Jul 17, 2018	0.00	0.00	0.00	5.35
6168	NYSE	SIF	Mon, Jul 16, 2018	5.30	5.35	5.30	5.35
6167	NYSE	SIF	Fri, Jul 13, 2018	0.00	0.00	0.00	5.15
6166	NYSE	SIF	Thu, Jul 12, 2018	0.00	0.00	0.00	5.15
6165	NYSE	SIF	Wed, Jul 11, 2018	0.00	0.00	0.00	5.15
6164	NYSE	SIF	Tue, Jul 10, 2018	5.15	5.15	5.15	5.15
6163	NYSE	SIF	Mon, Jul 9, 2018	5.30	5.30	5.15	5.15
6162	NYSE	SIF	Fri, Jul 6, 2018	0.00	0.00	0.00	5.15
6161	NYSE	SIF	Thu, Jul 5, 2018	5.15	5.15	5.15	5.15
6160	NYSE	SIF	Tue, Jul 3, 2018	5.10	5.10	5.10	5.10
6159	NYSE	SIF	Mon, Jul 2, 2018	5.15	5.15	5.15	5.15
6158	NYSE	SIF	Fri, Jun 29, 2018	0.00	0.00	0.00	5.42
6157	NYSE	SIF	Thu, Jun 28, 2018	5.44	5.44	5.42	5.42
6156	NYSE	SIF	Wed, Jun 27, 2018	5.05	5.35	5.05	5.35
6155	NYSE	SIF	Tue, Jun 26, 2018	5.30	5.45	5.30	5.45
6154	NYSE	SIF	Mon, Jun 25, 2018	5.25	5.30	5.23	5.25
6153	NYSE	SIF	Fri, Jun 22, 2018	5.45	5.50	5.25	5.45
6152	NYSE	SIF	Thu, Jun 21, 2018	5.70	5.70	5.15	5.15
6151	NYSE	SIF	Wed, Jun 20, 2018	5.65	5.66	5.40	5.60
6150	NYSE	SIF	Tue, Jun 19, 2018	5.50	5.55	5.24	5.35
6149	NYSE	SIF	Mon, Jun 18, 2018	5.60	5.60	5.25	5.25
6148	NYSE	SIF	Fri, Jun 15, 2018	5.20	5.35	5.20	5.35
6147	NYSE	SIF	Thu, Jun 14, 2018	5.20	5.50	5.15	5.15
6146	NYSE	SIF	Wed, Jun 13, 2018	5.35	5.35	5.30	5.30
6145	NYSE	SIF	Tue, Jun 12, 2018	5.45	5.50	5.35	5.35
6144	NYSE	SIF	Mon, Jun 11, 2018	5.60	5.60	5.35	5.40
6143	NYSE	SIF	Fri, Jun 8, 2018	5.45	5.50	5.45	5.50
6142	NYSE	SIF	Thu, Jun 7, 2018	5.65	5.65	5.35	5.40
6141	NYSE	SIF	Wed, Jun 6, 2018	5.70	5.70	5.40	5.40
6140	NYSE	SIF	Tue, Jun 5, 2018	5.60	5.60	5.60	5.60
6139	NYSE	SIF	Mon, Jun 4, 2018	5.36	5.36	5.36	5.36
6138	NYSE	SIF	Fri, Jun 1, 2018	5.60	5.65	5.60	5.65
6137	NYSE	SIF	Thu, May 31, 2018	5.36	5.43	5.35	5.35
6136	NYSE	SIF	Wed, May 30, 2018	5.55	5.75	5.40	5.40
6135	NYSE	SIF	Tue, May 29, 2018	5.65	5.65	5.50	5.50
6134	NYSE	SIF	Fri, May 25, 2018	5.55	5.65	5.35	5.65
6133	NYSE	SIF	Thu, May 24, 2018	5.50	5.50	5.40	5.46
6132	NYSE	SIF	Wed, May 23, 2018	5.45	5.45	5.45	5.45
6131	NYSE	SIF	Tue, May 22, 2018	5.63	5.73	5.55	5.55
6130	NYSE	SIF	Mon, May 21, 2018	5.86	6.01	5.65	5.80
6129	NYSE	SIF	Fri, May 18, 2018	5.70	6.00	5.70	5.85
6128	NYSE	SIF	Thu, May 17, 2018	5.70	5.75	5.70	5.75
6127	NYSE	SIF	Wed, May 16, 2018	5.51	5.80	5.51	5.80
6126	NYSE	SIF	Tue, May 15, 2018	5.55	5.60	5.53	5.60
6125	NYSE	SIF	Mon, May 14, 2018	5.75	5.75	5.55	5.65
6124	NYSE	SIF	Fri, May 11, 2018	5.75	5.75	5.65	5.65
6123	NYSE	SIF	Thu, May 10, 2018	5.60	6.00	5.59	6.00
6122	NYSE	SIF	Wed, May 9, 2018	5.65	5.65	5.60	5.60
6121	NYSE	SIF	Tue, May 8, 2018	5.75	5.75	5.70	5.72
6120	NYSE	SIF	Mon, May 7, 2018	5.75	5.75	5.60	5.69
6119	NYSE	SIF	Fri, May 4, 2018	0.00	0.00	0.00	5.68
6118	NYSE	SIF	Thu, May 3, 2018	5.67	5.70	5.65	5.68
6117	NYSE	SIF	Wed, May 2, 2018	5.74	5.74	5.40	5.40
6116	NYSE	SIF	Tue, May 1, 2018	5.75	5.75	5.50	5.75
6115	NYSE	SIF	Mon, Apr 30, 2018	5.45	5.45	5.45	5.45
6114	NYSE	SIF	Fri, Apr 27, 2018	0.00	0.00	0.00	5.74
6113	NYSE	SIF	Thu, Apr 26, 2018	5.74	5.74	5.74	5.74
6112	NYSE	SIF	Wed, Apr 25, 2018	6.00	6.00	6.00	6.00
6111	NYSE	SIF	Tue, Apr 24, 2018	6.00	6.00	5.95	6.00
6110	NYSE	SIF	Mon, Apr 23, 2018	0.00	0.00	0.00	5.90
6109	NYSE	SIF	Fri, Apr 20, 2018	5.90	5.90	5.90	5.90
6108	NYSE	SIF	Thu, Apr 19, 2018	5.95	5.95	5.95	5.95
6107	NYSE	SIF	Wed, Apr 18, 2018	5.95	5.95	5.95	5.95
6106	NYSE	SIF	Tue, Apr 17, 2018	5.83	5.83	5.80	5.80
6105	NYSE	SIF	Mon, Apr 16, 2018	0.00	0.00	0.00	5.95
6104	NYSE	SIF	Fri, Apr 13, 2018	5.90	5.95	5.90	5.95
6103	NYSE	SIF	Thu, Apr 12, 2018	6.00	6.00	5.65	5.65
6102	NYSE	SIF	Wed, Apr 11, 2018	5.66	6.00	5.65	5.98
6101	NYSE	SIF	Tue, Apr 10, 2018	6.00	6.00	6.00	6.00
6100	NYSE	SIF	Mon, Apr 9, 2018	5.85	5.97	5.77	5.80
6099	NYSE	SIF	Fri, Apr 6, 2018	5.92	6.00	5.92	5.98
6098	NYSE	SIF	Thu, Apr 5, 2018	6.00	6.00	5.92	5.97
6097	NYSE	SIF	Wed, Apr 4, 2018	5.93	5.95	5.90	5.95
6096	NYSE	SIF	Tue, Apr 3, 2018	5.26	5.84	5.26	5.65
6095	NYSE	SIF	Mon, Apr 2, 2018	5.46	5.60	5.15	5.60
6094	NYSE	SIF	Thu, Mar 29, 2018	5.13	5.52	5.11	5.52
6093	NYSE	SIF	Wed, Mar 28, 2018	5.15	5.15	5.01	5.15
6092	NYSE	SIF	Tue, Mar 27, 2018	5.35	5.35	5.07	5.15
6091	NYSE	SIF	Mon, Mar 26, 2018	5.10	5.21	5.05	5.05
6090	NYSE	SIF	Fri, Mar 23, 2018	5.20	5.22	5.07	5.20
6089	NYSE	SIF	Thu, Mar 22, 2018	5.05	5.10	5.00	5.10
6088	NYSE	SIF	Wed, Mar 21, 2018	5.05	5.10	5.05	5.08
6087	NYSE	SIF	Tue, Mar 20, 2018	5.15	5.15	5.04	5.10
6086	NYSE	SIF	Mon, Mar 19, 2018	5.15	5.23	5.12	5.13
6085	NYSE	SIF	Fri, Mar 16, 2018	5.17	5.25	5.00	5.00
6084	NYSE	SIF	Thu, Mar 15, 2018	5.30	5.45	5.30	5.35
6083	NYSE	SIF	Wed, Mar 14, 2018	5.27	5.28	5.21	5.28
6082	NYSE	SIF	Tue, Mar 13, 2018	5.40	5.40	5.22	5.28
6081	NYSE	SIF	Mon, Mar 12, 2018	5.55	5.55	5.20	5.40
6080	NYSE	SIF	Fri, Mar 9, 2018	5.43	5.43	5.43	5.43
6079	NYSE	SIF	Thu, Mar 8, 2018	5.50	5.50	5.50	5.50
6078	NYSE	SIF	Wed, Mar 7, 2018	5.30	5.39	5.18	5.30
6077	NYSE	SIF	Tue, Mar 6, 2018	5.45	5.55	5.30	5.30
6076	NYSE	SIF	Mon, Mar 5, 2018	5.75	5.75	5.75	5.75
6075	NYSE	SIF	Fri, Mar 2, 2018	5.38	5.42	5.38	5.42
6074	NYSE	SIF	Thu, Mar 1, 2018	5.00	5.65	5.00	5.65
6073	NYSE	SIF	Wed, Feb 28, 2018	5.08	5.08	5.00	5.00
6072	NYSE	SIF	Tue, Feb 27, 2018	5.40	5.50	5.05	5.10
6071	NYSE	SIF	Mon, Feb 26, 2018	5.40	5.40	5.40	5.40
6070	NYSE	SIF	Fri, Feb 23, 2018	5.75	5.75	5.75	5.75
6069	NYSE	SIF	Thu, Feb 22, 2018	5.70	5.77	5.50	5.50
6068	NYSE	SIF	Wed, Feb 21, 2018	5.80	5.80	5.57	5.60
6067	NYSE	SIF	Tue, Feb 20, 2018	6.35	6.35	5.50	5.50
6066	NYSE	SIF	Fri, Feb 16, 2018	6.50	6.50	6.45	6.45
6065	NYSE	SIF	Thu, Feb 15, 2018	6.67	6.67	6.50	6.50
6064	NYSE	SIF	Wed, Feb 14, 2018	0.00	0.00	0.00	6.35
6063	NYSE	SIF	Tue, Feb 13, 2018	6.35	6.35	6.35	6.35
6062	NYSE	SIF	Mon, Feb 12, 2018	6.65	6.65	6.51	6.51
6061	NYSE	SIF	Fri, Feb 9, 2018	6.50	6.74	6.50	6.60
6060	NYSE	SIF	Thu, Feb 8, 2018	6.50	7.05	6.50	7.05
6059	NYSE	SIF	Wed, Feb 7, 2018	6.50	6.50	6.50	6.50
6058	NYSE	SIF	Tue, Feb 6, 2018	6.95	6.95	6.55	6.55
6057	NYSE	SIF	Mon, Feb 5, 2018	6.60	6.61	6.51	6.61
6056	NYSE	SIF	Fri, Feb 2, 2018	6.50	6.60	6.50	6.60
6055	NYSE	SIF	Thu, Feb 1, 2018	6.60	6.61	6.60	6.61
6054	NYSE	SIF	Wed, Jan 31, 2018	6.66	6.66	6.50	6.55
6053	NYSE	SIF	Tue, Jan 30, 2018	6.65	6.65	6.60	6.60
6052	NYSE	SIF	Mon, Jan 29, 2018	6.60	6.60	6.60	6.60
6051	NYSE	SIF	Fri, Jan 26, 2018	0.00	0.00	0.00	6.70
6050	NYSE	SIF	Thu, Jan 25, 2018	6.70	6.70	6.70	6.70
6049	NYSE	SIF	Wed, Jan 24, 2018	0.00	0.00	0.00	7.15
6048	NYSE	SIF	Tue, Jan 23, 2018	7.15	7.15	7.15	7.15
6047	NYSE	SIF	Mon, Jan 22, 2018	6.35	6.65	6.35	6.58
6046	NYSE	SIF	Fri, Jan 19, 2018	6.70	6.70	6.50	6.57
6045	NYSE	SIF	Thu, Jan 18, 2018	6.70	7.00	6.70	7.00
6044	NYSE	SIF	Wed, Jan 17, 2018	6.50	6.50	6.45	6.50
6043	NYSE	SIF	Tue, Jan 16, 2018	6.50	6.50	6.45	6.45
6042	NYSE	SIF	Fri, Jan 12, 2018	6.41	6.41	6.41	6.41
6041	NYSE	SIF	Thu, Jan 11, 2018	6.35	6.61	6.35	6.55
6040	NYSE	SIF	Wed, Jan 10, 2018	6.55	6.55	6.55	6.55
6039	NYSE	SIF	Tue, Jan 9, 2018	6.75	6.75	6.75	6.75
6038	NYSE	SIF	Mon, Jan 8, 2018	6.50	6.73	6.39	6.50
6037	NYSE	SIF	Fri, Jan 5, 2018	6.51	6.55	6.50	6.50
6036	NYSE	SIF	Thu, Jan 4, 2018	6.85	6.85	6.50	6.50
6035	NYSE	SIF	Wed, Jan 3, 2018	6.62	6.80	6.39	6.80
6034	NYSE	SIF	Tue, Jan 2, 2018	6.50	6.50	6.50	6.50
6033	NYSE	SIF	Fri, Dec 29, 2017	6.45	6.65	6.45	6.65
6032	NYSE	SIF	Thu, Dec 28, 2017	6.64	6.64	6.45	6.50
6031	NYSE	SIF	Wed, Dec 27, 2017	6.50	6.50	6.25	6.35
6030	NYSE	SIF	Tue, Dec 26, 2017	6.60	6.60	6.25	6.25
6029	NYSE	SIF	Fri, Dec 22, 2017	6.51	6.70	6.50	6.70
6028	NYSE	SIF	Thu, Dec 21, 2017	6.72	6.76	6.71	6.76
6027	NYSE	SIF	Wed, Dec 20, 2017	6.50	6.55	6.50	6.55
6026	NYSE	SIF	Tue, Dec 19, 2017	0.00	0.00	0.00	6.58
6025	NYSE	SIF	Mon, Dec 18, 2017	6.50	6.58	6.50	6.58
6024	NYSE	SIF	Fri, Dec 15, 2017	6.75	6.75	6.60	6.60
6023	NYSE	SIF	Thu, Dec 14, 2017	7.00	7.00	6.70	6.80
6022	NYSE	SIF	Wed, Dec 13, 2017	7.00	7.00	7.00	7.00
6021	NYSE	SIF	Tue, Dec 12, 2017	7.15	7.15	6.95	6.96
6020	NYSE	SIF	Mon, Dec 11, 2017	7.25	7.25	6.99	7.00
6019	NYSE	SIF	Fri, Dec 8, 2017	7.05	7.09	7.05	7.09
6018	NYSE	SIF	Thu, Dec 7, 2017	0.00	0.00	0.00	7.00
6017	NYSE	SIF	Wed, Dec 6, 2017	7.05	7.05	7.00	7.00
6016	NYSE	SIF	Tue, Dec 5, 2017	7.95	7.95	6.90	7.00
6015	NYSE	SIF	Mon, Dec 4, 2017	7.68	7.78	7.68	7.78
6014	NYSE	SIF	Fri, Dec 1, 2017	7.37	7.37	7.37	7.37
6013	NYSE	SIF	Thu, Nov 30, 2017	7.40	7.40	7.40	7.40
6012	NYSE	SIF	Wed, Nov 29, 2017	6.95	7.45	6.95	7.45
6011	NYSE	SIF	Tue, Nov 28, 2017	6.55	6.75	6.55	6.75
6010	NYSE	SIF	Mon, Nov 27, 2017	0.00	0.00	0.00	6.75
6009	NYSE	SIF	Fri, Nov 24, 2017	6.75	6.75	6.75	6.75
6008	NYSE	SIF	Wed, Nov 22, 2017	6.78	6.78	6.78	6.78
6007	NYSE	SIF	Tue, Nov 21, 2017	6.85	7.00	6.81	6.81
6006	NYSE	SIF	Mon, Nov 20, 2017	6.70	6.88	6.60	6.88
6005	NYSE	SIF	Fri, Nov 17, 2017	6.67	6.67	6.55	6.55
6004	NYSE	SIF	Thu, Nov 16, 2017	6.45	6.70	6.25	6.70
6003	NYSE	SIF	Wed, Nov 15, 2017	6.98	6.98	6.83	6.93
6002	NYSE	SIF	Tue, Nov 14, 2017	7.05	7.05	7.05	7.05
6001	NYSE	SIF	Mon, Nov 13, 2017	7.05	7.10	7.05	7.10
6000	NYSE	SIF	Fri, Nov 10, 2017	7.11	7.25	7.11	7.25
5999	NYSE	SIF	Thu, Nov 9, 2017	7.00	7.25	7.00	7.25
5998	NYSE	SIF	Wed, Nov 8, 2017	7.15	7.15	7.15	7.15
5997	NYSE	SIF	Tue, Nov 7, 2017	6.98	6.98	6.98	6.98
5996	NYSE	SIF	Mon, Nov 6, 2017	6.38	7.00	6.38	7.00
5995	NYSE	SIF	Fri, Nov 3, 2017	7.15	7.15	6.81	6.85
5994	NYSE	SIF	Thu, Nov 2, 2017	7.35	7.35	7.35	7.35
5993	NYSE	SIF	Wed, Nov 1, 2017	7.35	7.60	7.10	7.10
5992	NYSE	SIF	Tue, Oct 31, 2017	6.90	7.50	6.85	7.30
5991	NYSE	SIF	Mon, Oct 30, 2017	0.00	0.00	0.00	6.80
5990	NYSE	SIF	Fri, Oct 27, 2017	0.00	0.00	0.00	6.80
5989	NYSE	SIF	Thu, Oct 26, 2017	0.00	0.00	0.00	6.80
5988	NYSE	SIF	Wed, Oct 25, 2017	6.75	6.80	6.60	6.80
5987	NYSE	SIF	Tue, Oct 24, 2017	6.95	7.00	6.95	6.95
5986	NYSE	SIF	Mon, Oct 23, 2017	6.70	6.95	6.50	6.82
5985	NYSE	SIF	Fri, Oct 20, 2017	6.30	6.65	6.30	6.65
5984	NYSE	SIF	Thu, Oct 19, 2017	6.40	6.40	6.25	6.25
5983	NYSE	SIF	Wed, Oct 18, 2017	6.65	6.85	6.30	6.55
5982	NYSE	SIF	Tue, Oct 17, 2017	6.80	6.80	6.65	6.75
5981	NYSE	SIF	Mon, Oct 16, 2017	6.65	6.77	6.61	6.75
5980	NYSE	SIF	Fri, Oct 13, 2017	6.15	6.70	6.02	6.51
5979	NYSE	SIF	Thu, Oct 12, 2017	6.15	6.15	6.10	6.10
5978	NYSE	SIF	Wed, Oct 11, 2017	6.15	6.15	6.05	6.05
5977	NYSE	SIF	Tue, Oct 10, 2017	5.80	6.25	5.80	6.25
5976	NYSE	SIF	Mon, Oct 9, 2017	0.00	0.00	0.00	5.85
5975	NYSE	SIF	Fri, Oct 6, 2017	5.70	5.95	5.70	5.85
5974	NYSE	SIF	Thu, Oct 5, 2017	6.00	6.20	5.80	6.00
5973	NYSE	SIF	Wed, Oct 4, 2017	0.00	0.00	0.00	5.80
5972	NYSE	SIF	Tue, Oct 3, 2017	5.90	6.00	5.75	5.80
5971	NYSE	SIF	Mon, Oct 2, 2017	5.65	5.78	5.64	5.71
5970	NYSE	SIF	Fri, Sep 29, 2017	5.87	6.00	5.70	5.70
5969	NYSE	SIF	Thu, Sep 28, 2017	5.55	5.80	5.55	5.80
5968	NYSE	SIF	Wed, Sep 27, 2017	0.00	0.00	0.00	5.75
5967	NYSE	SIF	Tue, Sep 26, 2017	5.61	5.80	5.61	5.75
5966	NYSE	SIF	Mon, Sep 25, 2017	5.89	5.89	5.89	5.89
5965	NYSE	SIF	Fri, Sep 22, 2017	0.00	0.00	0.00	5.95
5964	NYSE	SIF	Thu, Sep 21, 2017	0.00	0.00	0.00	5.95
5963	NYSE	SIF	Wed, Sep 20, 2017	5.90	5.95	5.90	5.95
5962	NYSE	SIF	Tue, Sep 19, 2017	5.65	6.00	5.65	5.90
5961	NYSE	SIF	Mon, Sep 18, 2017	5.70	5.85	5.55	5.70
5960	NYSE	SIF	Fri, Sep 15, 2017	5.80	5.85	5.50	5.50
5959	NYSE	SIF	Thu, Sep 14, 2017	5.85	5.85	5.65	5.65
5958	NYSE	SIF	Wed, Sep 13, 2017	5.85	5.85	5.68	5.75
5957	NYSE	SIF	Tue, Sep 12, 2017	5.85	5.85	5.75	5.75
5956	NYSE	SIF	Mon, Sep 11, 2017	5.85	5.85	5.85	5.85
5955	NYSE	SIF	Fri, Sep 8, 2017	5.85	5.85	5.85	5.85
5954	NYSE	SIF	Thu, Sep 7, 2017	5.66	5.85	5.66	5.85
5953	NYSE	SIF	Wed, Sep 6, 2017	5.60	5.90	5.60	5.65
5952	NYSE	SIF	Tue, Sep 5, 2017	5.90	5.95	5.60	5.60
5951	NYSE	SIF	Fri, Sep 1, 2017	5.85	5.85	5.85	5.85
5950	NYSE	SIF	Thu, Aug 31, 2017	5.95	5.95	5.50	5.50
5949	NYSE	SIF	Wed, Aug 30, 2017	5.60	5.65	5.58	5.60
5948	NYSE	SIF	Tue, Aug 29, 2017	5.80	5.80	5.75	5.80
5947	NYSE	SIF	Mon, Aug 28, 2017	5.60	6.10	5.60	5.75
5946	NYSE	SIF	Fri, Aug 25, 2017	5.60	5.87	5.58	5.70
5945	NYSE	SIF	Thu, Aug 24, 2017	5.55	5.85	5.50	5.85
5944	NYSE	SIF	Wed, Aug 23, 2017	5.75	5.83	5.60	5.72
5943	NYSE	SIF	Tue, Aug 22, 2017	5.65	5.80	5.57	5.75
5942	NYSE	SIF	Mon, Aug 21, 2017	5.95	5.95	5.75	5.75
5941	NYSE	SIF	Fri, Aug 18, 2017	5.60	5.76	5.55	5.76
5940	NYSE	SIF	Thu, Aug 17, 2017	6.10	6.19	6.00	6.00
5939	NYSE	SIF	Wed, Aug 16, 2017	6.25	6.25	6.20	6.20
5938	NYSE	SIF	Tue, Aug 15, 2017	6.35	6.40	6.35	6.40
5937	NYSE	SIF	Mon, Aug 14, 2017	6.30	6.30	6.30	6.30
5936	NYSE	SIF	Fri, Aug 11, 2017	6.32	6.75	6.32	6.45
5935	NYSE	SIF	Thu, Aug 10, 2017	6.60	6.85	6.50	6.60
5934	NYSE	SIF	Wed, Aug 9, 2017	6.60	6.95	6.55	6.65
5933	NYSE	SIF	Tue, Aug 8, 2017	6.55	7.00	6.50	6.65
5932	NYSE	SIF	Mon, Aug 7, 2017	6.50	6.70	6.50	6.50
5931	NYSE	SIF	Fri, Aug 4, 2017	6.62	6.65	6.45	6.51
5930	NYSE	SIF	Thu, Aug 3, 2017	6.70	6.71	6.62	6.71
5929	NYSE	SIF	Wed, Aug 2, 2017	6.70	6.70	6.65	6.65
5928	NYSE	SIF	Tue, Aug 1, 2017	6.67	6.74	6.67	6.74
5927	NYSE	SIF	Mon, Jul 31, 2017	6.80	6.80	6.54	6.70
5926	NYSE	SIF	Fri, Jul 28, 2017	6.65	6.75	6.55	6.70
5925	NYSE	SIF	Thu, Jul 27, 2017	6.60	6.85	6.40	6.65
5924	NYSE	SIF	Wed, Jul 26, 2017	6.60	6.70	6.60	6.70
5923	NYSE	SIF	Tue, Jul 25, 2017	6.30	6.74	6.30	6.60
5922	NYSE	SIF	Mon, Jul 24, 2017	6.50	6.82	6.50	6.65
5921	NYSE	SIF	Fri, Jul 21, 2017	6.85	6.85	6.85	6.85
5920	NYSE	SIF	Mon, Jul 17, 2017	6.97	6.98	6.97	6.98
5919	NYSE	SIF	Fri, Jul 14, 2017	6.65	7.00	6.65	6.85
5918	NYSE	SIF	Thu, Jul 13, 2017	6.85	6.90	6.85	6.85
5917	NYSE	SIF	Wed, Jul 12, 2017	6.68	6.88	6.60	6.85
5916	NYSE	SIF	Tue, Jul 11, 2017	6.65	6.80	6.53	6.70
5915	NYSE	SIF	Mon, Jul 10, 2017	7.19	7.19	6.70	6.70
5914	NYSE	SIF	Fri, Jul 7, 2017	6.86	6.86	6.65	6.70
5913	NYSE	SIF	Thu, Jul 6, 2017	6.60	7.00	6.55	6.85
5912	NYSE	SIF	Wed, Jul 5, 2017	6.65	7.00	6.65	7.00
5911	NYSE	SIF	Mon, Jul 3, 2017	6.40	6.40	6.35	6.40
5910	NYSE	SIF	Fri, Jun 30, 2017	6.50	6.65	6.50	6.65
5909	NYSE	SIF	Thu, Jun 29, 2017	6.52	6.70	6.52	6.70
5908	NYSE	SIF	Wed, Jun 28, 2017	6.70	6.95	6.57	6.65
5907	NYSE	SIF	Tue, Jun 27, 2017	6.80	6.88	6.55	6.70
5906	NYSE	SIF	Mon, Jun 26, 2017	6.85	6.85	6.60	6.80
5905	NYSE	SIF	Fri, Jun 23, 2017	6.70	7.20	6.65	7.20
5904	NYSE	SIF	Thu, Jun 22, 2017	6.80	6.90	6.65	6.75
5903	NYSE	SIF	Wed, Jun 21, 2017	7.05	7.25	6.40	6.50
5902	NYSE	SIF	Tue, Jun 20, 2017	7.35	7.35	6.90	7.05
5901	NYSE	SIF	Mon, Jun 19, 2017	7.65	8.00	7.18	7.50
5900	NYSE	SIF	Fri, Jun 16, 2017	7.50	7.95	7.25	7.75
5899	NYSE	SIF	Thu, Jun 15, 2017	7.05	7.60	6.90	7.60
5898	NYSE	SIF	Wed, Jun 14, 2017	7.85	7.95	7.20	7.20
5897	NYSE	SIF	Tue, Jun 13, 2017	7.22	7.90	7.10	7.90
5896	NYSE	SIF	Mon, Jun 12, 2017	7.65	7.65	7.10	7.35
5895	NYSE	SIF	Fri, Jun 9, 2017	7.35	7.35	7.10	7.10
5894	NYSE	SIF	Thu, Jun 8, 2017	7.35	7.35	7.30	7.30
5893	NYSE	SIF	Wed, Jun 7, 2017	7.32	7.32	7.32	7.32
5892	NYSE	SIF	Tue, Jun 6, 2017	7.20	7.20	7.20	7.20
5891	NYSE	SIF	Mon, Jun 5, 2017	0.00	0.00	0.00	7.47
5890	NYSE	SIF	Fri, Jun 2, 2017	7.50	7.50	7.30	7.47
5889	NYSE	SIF	Thu, Jun 1, 2017	7.53	7.64	7.25	7.25
5888	NYSE	SIF	Wed, May 31, 2017	7.70	7.70	7.44	7.58
5887	NYSE	SIF	Tue, May 30, 2017	7.31	7.80	7.30	7.52
5886	NYSE	SIF	Fri, May 26, 2017	7.35	7.35	7.20	7.30
5885	NYSE	SIF	Thu, May 25, 2017	7.30	7.30	7.30	7.30
5884	NYSE	SIF	Wed, May 24, 2017	0.00	0.00	0.00	7.40
5883	NYSE	SIF	Tue, May 23, 2017	7.40	7.40	7.40	7.40
5882	NYSE	SIF	Mon, May 22, 2017	7.27	7.27	7.27	7.27
5881	NYSE	SIF	Fri, May 19, 2017	7.35	7.35	7.25	7.25
5880	NYSE	SIF	Thu, May 18, 2017	7.35	7.35	7.35	7.35
5879	NYSE	SIF	Wed, May 17, 2017	0.00	0.00	0.00	7.45
5878	NYSE	SIF	Tue, May 16, 2017	7.15	7.50	7.15	7.45
5877	NYSE	SIF	Mon, May 15, 2017	7.25	7.65	7.10	7.15
5876	NYSE	SIF	Fri, May 12, 2017	7.00	7.00	7.00	7.00
5875	NYSE	SIF	Thu, May 11, 2017	7.35	7.35	7.35	7.35
5874	NYSE	SIF	Wed, May 10, 2017	7.00	7.18	7.00	7.18
5873	NYSE	SIF	Tue, May 9, 2017	7.30	7.30	6.85	6.95
5872	NYSE	SIF	Mon, May 8, 2017	7.70	7.80	7.30	7.30
5871	NYSE	SIF	Fri, May 5, 2017	7.80	7.85	7.70	7.85
5870	NYSE	SIF	Thu, May 4, 2017	7.65	7.65	7.65	7.65
5869	NYSE	SIF	Wed, May 3, 2017	0.00	0.00	0.00	7.50
5868	NYSE	SIF	Tue, May 2, 2017	7.96	8.00	7.50	7.50
5867	NYSE	SIF	Mon, May 1, 2017	8.05	8.05	7.85	7.90
5866	NYSE	SIF	Fri, Apr 28, 2017	8.38	8.38	8.10	8.10
5865	NYSE	SIF	Thu, Apr 27, 2017	8.46	8.46	8.10	8.15
5864	NYSE	SIF	Wed, Apr 26, 2017	8.70	8.75	8.35	8.41
5863	NYSE	SIF	Tue, Apr 25, 2017	8.15	8.60	8.15	8.45
5862	NYSE	SIF	Mon, Apr 24, 2017	7.70	8.25	7.65	8.25
5861	NYSE	SIF	Fri, Apr 21, 2017	7.80	7.80	7.80	7.80
5860	NYSE	SIF	Thu, Apr 20, 2017	7.85	7.95	7.80	7.95
5859	NYSE	SIF	Wed, Apr 19, 2017	8.45	8.45	7.60	8.00
5858	NYSE	SIF	Tue, Apr 18, 2017	7.58	7.95	7.50	7.95
5857	NYSE	SIF	Mon, Apr 17, 2017	7.15	7.65	7.15	7.50
5856	NYSE	SIF	Thu, Apr 13, 2017	6.90	7.19	6.90	7.15
5855	NYSE	SIF	Wed, Apr 12, 2017	7.40	7.50	6.80	7.05
5854	NYSE	SIF	Tue, Apr 11, 2017	7.45	7.60	7.20	7.55
5853	NYSE	SIF	Mon, Apr 10, 2017	7.35	7.65	6.95	7.30
5852	NYSE	SIF	Fri, Apr 7, 2017	7.72	7.72	7.25	7.25
5851	NYSE	SIF	Thu, Apr 6, 2017	7.65	7.85	7.55	7.55
5850	NYSE	SIF	Wed, Apr 5, 2017	7.65	7.80	7.60	7.60
5849	NYSE	SIF	Tue, Apr 4, 2017	7.75	7.90	7.50	7.80
5848	NYSE	SIF	Mon, Apr 3, 2017	7.76	8.05	7.75	7.80
5847	NYSE	SIF	Fri, Mar 31, 2017	8.30	8.30	8.10	8.10
5846	NYSE	SIF	Thu, Mar 30, 2017	8.48	8.48	8.29	8.32
5845	NYSE	SIF	Wed, Mar 29, 2017	8.35	8.49	8.30	8.35
5844	NYSE	SIF	Mon, Mar 27, 2017	8.25	8.68	8.20	8.65
5843	NYSE	SIF	Fri, Mar 24, 2017	8.15	8.35	8.15	8.35
5842	NYSE	SIF	Thu, Mar 23, 2017	8.46	8.80	8.46	8.55
5841	NYSE	SIF	Wed, Mar 22, 2017	7.90	8.50	7.85	8.45
5840	NYSE	SIF	Tue, Mar 21, 2017	8.45	8.70	7.90	8.25
5839	NYSE	SIF	Mon, Mar 20, 2017	8.25	8.80	7.61	8.75
5838	NYSE	SIF	Fri, Mar 17, 2017	8.30	8.30	8.30	8.30
5837	NYSE	SIF	Thu, Mar 16, 2017	8.05	8.55	8.03	8.25
5836	NYSE	SIF	Wed, Mar 15, 2017	8.25	8.93	8.00	8.40
5835	NYSE	SIF	Tue, Mar 14, 2017	8.10	8.10	7.60	8.00
5834	NYSE	SIF	Mon, Mar 13, 2017	8.35	8.35	8.20	8.30
5833	NYSE	SIF	Fri, Mar 10, 2017	8.05	8.55	8.00	8.00
5832	NYSE	SIF	Thu, Mar 9, 2017	8.15	8.65	8.10	8.20
5831	NYSE	SIF	Wed, Mar 8, 2017	8.14	8.50	8.00	8.25
5830	NYSE	SIF	Tue, Mar 7, 2017	8.05	8.05	8.05	8.05
5829	NYSE	SIF	Mon, Mar 6, 2017	8.05	8.10	8.05	8.05
5828	NYSE	SIF	Fri, Mar 3, 2017	0.00	0.00	0.00	8.25
5827	NYSE	SIF	Thu, Mar 2, 2017	8.70	8.70	8.25	8.25
5826	NYSE	SIF	Wed, Mar 1, 2017	9.35	9.35	8.50	8.50
5825	NYSE	SIF	Tue, Feb 28, 2017	8.80	9.15	8.80	9.10
5824	NYSE	SIF	Mon, Feb 27, 2017	9.55	9.55	8.90	8.90
5823	NYSE	SIF	Fri, Feb 24, 2017	9.75	9.75	8.90	9.25
5822	NYSE	SIF	Thu, Feb 23, 2017	0.00	0.00	0.00	9.69
5821	NYSE	SIF	Wed, Feb 22, 2017	9.69	9.69	9.69	9.69
5820	NYSE	SIF	Tue, Feb 21, 2017	9.75	9.80	9.33	9.60
5819	NYSE	SIF	Fri, Feb 17, 2017	9.30	9.30	9.06	9.06
5818	NYSE	SIF	Thu, Feb 16, 2017	9.31	9.80	9.31	9.50
5817	NYSE	SIF	Wed, Feb 15, 2017	9.00	9.40	9.00	9.00
5816	NYSE	SIF	Tue, Feb 14, 2017	8.20	8.85	8.20	8.85
5815	NYSE	SIF	Mon, Feb 13, 2017	8.15	8.60	8.15	8.20
5814	NYSE	SIF	Fri, Feb 10, 2017	7.65	8.10	7.65	8.10
5813	NYSE	SIF	Thu, Feb 9, 2017	7.70	7.70	7.30	7.30
5812	NYSE	SIF	Wed, Feb 8, 2017	7.80	7.80	7.67	7.67
5811	NYSE	SIF	Tue, Feb 7, 2017	7.70	8.00	7.65	7.80
5810	NYSE	SIF	Mon, Feb 6, 2017	7.70	8.00	7.65	7.73
5809	NYSE	SIF	Fri, Feb 3, 2017	7.60	8.05	7.45	7.80
5808	NYSE	SIF	Thu, Feb 2, 2017	7.50	7.50	7.35	7.35
5807	NYSE	SIF	Wed, Feb 1, 2017	7.75	7.75	7.28	7.35
5806	NYSE	SIF	Tue, Jan 31, 2017	8.20	8.35	8.20	8.35
5805	NYSE	SIF	Mon, Jan 30, 2017	8.33	8.60	8.20	8.60
5804	NYSE	SIF	Fri, Jan 27, 2017	8.83	8.83	8.67	8.67
5803	NYSE	SIF	Thu, Jan 26, 2017	8.26	8.55	8.15	8.54
5802	NYSE	SIF	Wed, Jan 25, 2017	7.73	8.10	7.70	8.05
5801	NYSE	SIF	Tue, Jan 24, 2017	7.60	7.70	7.55	7.63
5800	NYSE	SIF	Mon, Jan 23, 2017	7.30	7.75	7.30	7.75
5799	NYSE	SIF	Fri, Jan 20, 2017	7.98	7.98	7.90	7.90
5798	NYSE	SIF	Thu, Jan 19, 2017	7.50	7.50	7.50	7.50
5797	NYSE	SIF	Wed, Jan 18, 2017	7.90	7.90	7.35	7.35
5796	NYSE	SIF	Tue, Jan 17, 2017	7.55	7.75	7.53	7.75
5795	NYSE	SIF	Thu, Jan 12, 2017	7.50	7.50	7.17	7.17
5794	NYSE	SIF	Wed, Jan 11, 2017	7.35	7.35	7.30	7.30
5793	NYSE	SIF	Tue, Jan 10, 2017	7.55	7.80	7.31	7.50
5792	NYSE	SIF	Mon, Jan 9, 2017	7.50	7.50	7.20	7.45
5791	NYSE	SIF	Thu, Jan 5, 2017	7.80	7.80	7.21	7.60
5790	NYSE	SIF	Wed, Jan 4, 2017	7.25	7.60	7.15	7.40
5789	NYSE	SIF	Tue, Jan 3, 2017	7.95	7.95	7.25	7.25
5788	NYSE	SIF	Fri, Dec 30, 2016	7.60	7.65	7.05	7.65
5787	NYSE	SIF	Thu, Dec 29, 2016	7.35	7.35	7.35	7.35
5786	NYSE	SIF	Wed, Dec 28, 2016	7.85	7.85	7.35	7.35
5785	NYSE	SIF	Tue, Dec 27, 2016	7.50	7.71	7.07	7.65
5784	NYSE	SIF	Fri, Dec 23, 2016	8.37	8.37	7.25	7.39
5783	NYSE	SIF	Thu, Dec 22, 2016	7.50	7.85	7.45	7.46
5782	NYSE	SIF	Wed, Dec 21, 2016	7.70	7.95	7.40	7.75
5781	NYSE	SIF	Tue, Dec 20, 2016	8.00	8.20	7.65	8.04
5780	NYSE	SIF	Mon, Dec 19, 2016	8.05	8.15	7.80	8.15
5779	NYSE	SIF	Fri, Dec 16, 2016	8.10	8.44	8.00	8.30
5778	NYSE	SIF	Thu, Dec 15, 2016	8.65	9.10	8.40	8.40
5777	NYSE	SIF	Wed, Dec 14, 2016	8.25	8.75	8.24	8.75
5776	NYSE	SIF	Tue, Dec 13, 2016	8.25	8.40	7.90	8.25
5775	NYSE	SIF	Mon, Dec 12, 2016	9.10	9.10	8.65	8.80
5774	NYSE	SIF	Fri, Dec 9, 2016	8.85	9.10	8.65	9.10
5773	NYSE	SIF	Thu, Dec 8, 2016	9.00	9.40	8.80	9.10
5772	NYSE	SIF	Wed, Dec 7, 2016	10.20	10.23	8.63	8.65
5771	NYSE	SIF	Tue, Dec 6, 2016	11.00	11.05	10.60	10.60
5770	NYSE	SIF	Mon, Dec 5, 2016	10.81	11.00	10.81	10.95
5769	NYSE	SIF	Fri, Dec 2, 2016	11.11	11.11	10.51	11.10
5768	NYSE	SIF	Thu, Dec 1, 2016	0.00	0.00	0.00	11.25
5767	NYSE	SIF	Wed, Nov 30, 2016	11.25	11.25	11.25	11.25
5766	NYSE	SIF	Tue, Nov 29, 2016	11.35	11.40	11.03	11.18
5765	NYSE	SIF	Mon, Nov 28, 2016	11.35	11.35	11.35	11.35
5764	NYSE	SIF	Fri, Nov 25, 2016	10.65	10.65	10.65	10.65
5763	NYSE	SIF	Wed, Nov 23, 2016	10.25	10.50	9.85	9.95
5762	NYSE	SIF	Tue, Nov 22, 2016	10.68	11.75	10.30	10.50
5761	NYSE	SIF	Mon, Nov 21, 2016	9.80	10.85	9.80	10.81
5760	NYSE	SIF	Fri, Nov 18, 2016	10.00	10.00	9.90	9.90
5759	NYSE	SIF	Thu, Nov 17, 2016	9.80	9.90	9.75	9.75
5758	NYSE	SIF	Wed, Nov 16, 2016	9.78	9.95	9.78	9.95
5757	NYSE	SIF	Tue, Nov 15, 2016	9.90	9.90	9.75	9.75
5756	NYSE	SIF	Mon, Nov 14, 2016	9.70	10.05	9.70	10.00
5755	NYSE	SIF	Thu, Nov 10, 2016	9.75	9.90	9.75	9.90
5754	NYSE	SIF	Wed, Nov 9, 2016	8.90	8.90	8.60	8.80
5753	NYSE	SIF	Tue, Nov 8, 2016	8.95	8.95	8.60	8.60
5752	NYSE	SIF	Mon, Nov 7, 2016	8.85	10.10	8.85	10.10
5751	NYSE	SIF	Thu, Nov 3, 2016	9.54	9.54	9.54	9.54
5750	NYSE	SIF	Tue, Nov 1, 2016	9.81	9.81	9.80	9.80
5749	NYSE	SIF	Mon, Oct 31, 2016	10.45	10.45	10.25	10.30
5748	NYSE	SIF	Fri, Oct 28, 2016	10.23	10.23	10.23	10.23
5747	NYSE	SIF	Thu, Oct 27, 2016	10.28	10.29	9.96	10.25
5746	NYSE	SIF	Wed, Oct 26, 2016	9.95	10.29	9.79	10.28
5745	NYSE	SIF	Tue, Oct 25, 2016	9.30	10.00	9.30	10.00
5744	NYSE	SIF	Mon, Oct 24, 2016	9.39	9.39	9.39	9.39
5743	NYSE	SIF	Fri, Oct 21, 2016	9.29	9.30	9.29	9.30
5742	NYSE	SIF	Thu, Oct 20, 2016	0.00	0.00	0.00	9.12
5741	NYSE	SIF	Wed, Oct 19, 2016	0.00	0.00	0.00	9.12
5740	NYSE	SIF	Tue, Oct 18, 2016	0.00	0.00	0.00	9.12
5739	NYSE	SIF	Mon, Oct 17, 2016	8.97	9.12	8.95	9.12
5738	NYSE	SIF	Fri, Oct 14, 2016	9.14	9.14	8.73	8.73
5737	NYSE	SIF	Thu, Oct 13, 2016	0.00	0.00	0.00	9.03
5736	NYSE	SIF	Tue, Oct 11, 2016	9.03	9.09	9.02	9.03
5735	NYSE	SIF	Mon, Oct 10, 2016	9.95	9.95	9.46	9.46
5734	NYSE	SIF	Thu, Oct 6, 2016	9.47	9.64	9.47	9.64
5733	NYSE	SIF	Wed, Oct 5, 2016	9.61	9.77	9.55	9.64
5732	NYSE	SIF	Tue, Oct 4, 2016	10.03	10.08	9.46	9.46
5731	NYSE	SIF	Mon, Oct 3, 2016	10.00	10.41	9.99	10.36
5730	NYSE	SIF	Fri, Sep 30, 2016	9.60	9.91	9.60	9.91
5729	NYSE	SIF	Thu, Sep 29, 2016	9.67	10.40	9.65	9.96
5728	NYSE	SIF	Wed, Sep 28, 2016	9.86	9.86	9.86	9.86
5727	NYSE	SIF	Tue, Sep 27, 2016	9.45	9.54	9.43	9.54
5726	NYSE	SIF	Mon, Sep 26, 2016	9.38	9.50	9.32	9.43
5725	NYSE	SIF	Fri, Sep 23, 2016	9.40	9.48	9.40	9.45
5724	NYSE	SIF	Thu, Sep 22, 2016	9.40	9.46	9.40	9.46
5723	NYSE	SIF	Wed, Sep 21, 2016	9.40	9.50	9.38	9.40
5722	NYSE	SIF	Tue, Sep 20, 2016	9.17	9.78	9.10	9.73
5721	NYSE	SIF	Mon, Sep 19, 2016	8.90	9.27	8.89	9.18
5720	NYSE	SIF	Fri, Sep 16, 2016	8.15	8.90	8.05	8.90
5719	NYSE	SIF	Thu, Sep 15, 2016	7.60	8.10	7.53	8.00
5718	NYSE	SIF	Wed, Sep 14, 2016	7.64	7.64	7.44	7.59
5717	NYSE	SIF	Tue, Sep 13, 2016	7.56	7.88	7.23	7.49
5716	NYSE	SIF	Mon, Sep 12, 2016	6.45	7.48	6.45	7.48
5715	NYSE	SIF	Fri, Sep 9, 2016	6.60	6.89	6.51	6.89
5714	NYSE	SIF	Thu, Sep 8, 2016	6.55	6.70	6.55	6.69
5713	NYSE	SIF	Wed, Sep 7, 2016	6.55	6.72	6.26	6.29
5712	NYSE	SIF	Tue, Sep 6, 2016	6.69	6.72	6.46	6.55
5711	NYSE	SIF	Fri, Sep 2, 2016	6.50	6.51	6.47	6.51
5710	NYSE	SIF	Thu, Sep 1, 2016	6.50	6.50	6.48	6.50
5709	NYSE	SIF	Wed, Aug 31, 2016	6.55	6.55	6.51	6.55
5708	NYSE	SIF	Tue, Aug 30, 2016	6.55	6.70	6.51	6.58
5707	NYSE	SIF	Mon, Aug 29, 2016	6.51	6.73	6.48	6.55
5706	NYSE	SIF	Fri, Aug 26, 2016	6.50	6.55	6.50	6.51
5705	NYSE	SIF	Thu, Aug 25, 2016	6.53	6.53	6.50	6.51
5704	NYSE	SIF	Wed, Aug 24, 2016	6.52	6.55	6.51	6.53
5703	NYSE	SIF	Tue, Aug 23, 2016	6.26	6.47	6.25	6.47
5702	NYSE	SIF	Mon, Aug 22, 2016	6.50	6.50	6.25	6.33
5701	NYSE	SIF	Fri, Aug 19, 2016	6.42	6.48	6.42	6.48
5700	NYSE	SIF	Thu, Aug 18, 2016	6.52	6.59	6.25	6.46
5699	NYSE	SIF	Wed, Aug 17, 2016	6.41	6.63	6.25	6.63
5698	NYSE	SIF	Tue, Aug 16, 2016	6.72	6.79	6.36	6.55
5697	NYSE	SIF	Mon, Aug 15, 2016	7.04	7.04	6.66	6.79
5696	NYSE	SIF	Fri, Aug 12, 2016	7.40	7.40	7.03	7.03
5695	NYSE	SIF	Thu, Aug 11, 2016	7.33	7.33	7.25	7.25
5694	NYSE	SIF	Wed, Aug 10, 2016	8.00	8.00	7.28	7.33
5693	NYSE	SIF	Tue, Aug 9, 2016	8.31	8.62	8.27	8.50
5692	NYSE	SIF	Mon, Aug 8, 2016	8.23	8.31	8.23	8.29
5691	NYSE	SIF	Fri, Aug 5, 2016	8.27	8.57	8.27	8.42
5690	NYSE	SIF	Thu, Aug 4, 2016	8.31	8.31	8.30	8.30
5689	NYSE	SIF	Wed, Aug 3, 2016	8.44	8.74	8.40	8.40
5688	NYSE	SIF	Tue, Aug 2, 2016	8.50	8.70	8.27	8.40
5687	NYSE	SIF	Mon, Aug 1, 2016	8.26	8.40	8.12	8.18
5686	NYSE	SIF	Fri, Jul 29, 2016	8.57	8.57	8.57	8.57
5685	NYSE	SIF	Thu, Jul 28, 2016	8.20	8.67	8.20	8.57
5684	NYSE	SIF	Wed, Jul 27, 2016	8.50	8.50	8.18	8.21
5683	NYSE	SIF	Tue, Jul 26, 2016	9.05	9.05	8.58	8.58
5682	NYSE	SIF	Mon, Jul 25, 2016	8.45	9.00	8.40	9.00
5681	NYSE	SIF	Fri, Jul 22, 2016	8.33	8.33	8.33	8.33
5680	NYSE	SIF	Thu, Jul 21, 2016	8.55	8.55	8.27	8.40
5679	NYSE	SIF	Wed, Jul 20, 2016	8.26	8.37	8.23	8.35
5678	NYSE	SIF	Tue, Jul 19, 2016	8.34	8.40	8.34	8.40
5677	NYSE	SIF	Mon, Jul 18, 2016	8.23	8.31	8.23	8.31
5676	NYSE	SIF	Fri, Jul 15, 2016	8.16	8.70	8.16	8.23
5675	NYSE	SIF	Thu, Jul 14, 2016	8.70	8.70	8.10	8.10
5674	NYSE	SIF	Wed, Jul 13, 2016	8.52	8.75	8.45	8.45
5673	NYSE	SIF	Tue, Jul 12, 2016	9.00	9.00	8.70	9.00
5672	NYSE	SIF	Mon, Jul 11, 2016	9.05	9.05	8.81	8.85
5671	NYSE	SIF	Fri, Jul 8, 2016	9.20	9.37	9.00	9.00
5670	NYSE	SIF	Thu, Jul 7, 2016	9.25	9.30	9.00	9.21
5669	NYSE	SIF	Wed, Jul 6, 2016	9.36	9.36	9.00	9.25
5668	NYSE	SIF	Tue, Jul 5, 2016	9.30	9.48	9.30	9.37
5667	NYSE	SIF	Fri, Jul 1, 2016	9.72	9.72	9.69	9.69
5666	NYSE	SIF	Thu, Jun 30, 2016	9.57	10.00	9.57	10.00
5665	NYSE	SIF	Wed, Jun 29, 2016	10.00	10.25	9.60	9.60
5664	NYSE	SIF	Tue, Jun 28, 2016	9.52	10.20	9.52	10.20
5663	NYSE	SIF	Mon, Jun 27, 2016	9.60	9.62	9.60	9.62
5662	NYSE	SIF	Fri, Jun 24, 2016	9.40	9.40	9.40	9.40
5661	NYSE	SIF	Thu, Jun 23, 2016	10.19	10.19	10.00	10.00
5660	NYSE	SIF	Wed, Jun 22, 2016	10.19	10.19	10.19	10.19
5659	NYSE	SIF	Tue, Jun 21, 2016	10.13	10.13	10.13	10.13
5658	NYSE	SIF	Mon, Jun 20, 2016	9.76	9.98	9.76	9.97
5657	NYSE	SIF	Fri, Jun 17, 2016	9.57	10.26	9.57	10.26
5656	NYSE	SIF	Thu, Jun 16, 2016	9.25	9.66	9.25	9.62
5655	NYSE	SIF	Wed, Jun 15, 2016	9.25	9.76	9.25	9.55
5654	NYSE	SIF	Tue, Jun 14, 2016	9.69	9.93	9.26	9.60
5653	NYSE	SIF	Mon, Jun 13, 2016	10.40	10.40	9.52	9.70
5652	NYSE	SIF	Fri, Jun 10, 2016	10.04	10.23	10.00	10.00
5651	NYSE	SIF	Thu, Jun 9, 2016	9.80	9.83	9.80	9.83
5650	NYSE	SIF	Wed, Jun 8, 2016	9.75	10.19	9.75	9.94
5649	NYSE	SIF	Tue, Jun 7, 2016	9.40	9.75	9.40	9.75
5648	NYSE	SIF	Mon, Jun 6, 2016	9.48	9.50	9.29	9.29
5647	NYSE	SIF	Fri, Jun 3, 2016	9.20	9.20	9.20	9.20
5646	NYSE	SIF	Thu, Jun 2, 2016	9.16	9.30	9.16	9.20
5645	NYSE	SIF	Wed, Jun 1, 2016	9.64	9.80	9.50	9.50
5644	NYSE	SIF	Tue, May 31, 2016	9.73	9.73	9.73	9.73
5643	NYSE	SIF	Fri, May 27, 2016	9.63	9.77	9.50	9.73
5642	NYSE	SIF	Thu, May 26, 2016	9.94	9.94	9.94	9.94
5641	NYSE	SIF	Wed, May 25, 2016	9.64	9.94	9.50	9.94
5640	NYSE	SIF	Tue, May 24, 2016	10.05	10.19	9.60	10.03
5639	NYSE	SIF	Mon, May 23, 2016	9.75	9.75	9.50	9.50
5638	NYSE	SIF	Fri, May 20, 2016	9.99	10.09	9.81	9.81
5637	NYSE	SIF	Thu, May 19, 2016	10.00	10.10	9.75	9.80
5636	NYSE	SIF	Wed, May 18, 2016	9.99	10.26	9.75	10.26
5635	NYSE	SIF	Tue, May 17, 2016	10.38	10.38	10.07	10.07
5634	NYSE	SIF	Mon, May 16, 2016	10.20	10.20	10.20	10.20
5633	NYSE	SIF	Fri, May 13, 2016	10.25	10.36	10.20	10.20
5632	NYSE	SIF	Thu, May 12, 2016	10.15	10.15	9.99	9.99
5631	NYSE	SIF	Wed, May 11, 2016	10.39	10.41	10.39	10.41
5630	NYSE	SIF	Tue, May 10, 2016	10.51	10.51	10.41	10.41
5629	NYSE	SIF	Mon, May 9, 2016	10.50	10.50	10.50	10.50
5628	NYSE	SIF	Fri, May 6, 2016	10.50	10.50	10.50	10.50
5627	NYSE	SIF	Thu, May 5, 2016	10.50	10.50	10.50	10.50
5626	NYSE	SIF	Wed, May 4, 2016	10.49	10.50	10.49	10.50
5625	NYSE	SIF	Tue, May 3, 2016	10.59	10.59	10.59	10.59
5624	NYSE	SIF	Mon, May 2, 2016	10.61	10.61	10.41	10.59
5623	NYSE	SIF	Fri, Apr 29, 2016	10.77	10.78	10.67	10.67
5622	NYSE	SIF	Thu, Apr 28, 2016	10.90	10.90	10.78	10.78
5621	NYSE	SIF	Wed, Apr 27, 2016	10.50	10.50	10.50	10.50
5620	NYSE	SIF	Tue, Apr 26, 2016	10.25	10.50	10.25	10.50
5619	NYSE	SIF	Mon, Apr 25, 2016	10.25	10.25	10.25	10.25
5618	NYSE	SIF	Fri, Apr 22, 2016	10.29	10.29	10.25	10.25
5617	NYSE	SIF	Thu, Apr 21, 2016	9.79	10.13	9.79	10.13
5616	NYSE	SIF	Wed, Apr 20, 2016	10.05	10.41	9.81	9.81
5615	NYSE	SIF	Tue, Apr 19, 2016	9.72	10.43	9.72	10.43
5614	NYSE	SIF	Mon, Apr 18, 2016	9.96	10.65	9.89	9.89
5613	NYSE	SIF	Fri, Apr 15, 2016	10.05	10.40	9.91	10.12
5612	NYSE	SIF	Thu, Apr 14, 2016	10.69	10.87	10.02	10.02
5611	NYSE	SIF	Wed, Apr 13, 2016	10.65	10.76	10.10	10.56
5610	NYSE	SIF	Tue, Apr 12, 2016	10.87	10.87	10.75	10.75
5609	NYSE	SIF	Mon, Apr 11, 2016	10.90	10.90	10.65	10.65
5608	NYSE	SIF	Fri, Apr 8, 2016	10.50	10.51	10.50	10.51
5607	NYSE	SIF	Thu, Apr 7, 2016	10.74	11.00	10.53	11.00
5606	NYSE	SIF	Wed, Apr 6, 2016	10.95	10.95	10.70	10.81
5605	NYSE	SIF	Tue, Apr 5, 2016	9.09	9.09	9.09	10.49
5604	NYSE	SIF	Mon, Apr 4, 2016	9.09	9.09	9.09	9.09
5603	NYSE	SIF	Fri, Apr 1, 2016	8.91	9.17	8.85	9.09
5602	NYSE	SIF	Thu, Mar 31, 2016	9.20	9.63	9.20	9.29
5601	NYSE	SIF	Wed, Mar 30, 2016	8.00	9.04	8.00	8.83
5600	NYSE	SIF	Tue, Mar 29, 2016	8.57	8.57	8.50	8.01
5599	NYSE	SIF	Mon, Mar 28, 2016	8.25	8.25	8.25	8.25
5598	NYSE	SIF	Thu, Mar 24, 2016	8.70	8.70	8.70	8.70
5597	NYSE	SIF	Wed, Mar 23, 2016	8.50	8.70	8.50	8.70
5596	NYSE	SIF	Tue, Mar 22, 2016	9.02	9.11	8.94	8.94
5595	NYSE	SIF	Mon, Mar 21, 2016	8.90	9.20	8.90	9.15
5594	NYSE	SIF	Fri, Mar 18, 2016	9.45	9.45	9.45	9.45
5593	NYSE	SIF	Thu, Mar 17, 2016	9.50	9.50	9.00	9.29
5592	NYSE	SIF	Wed, Mar 16, 2016	0.00	0.00	0.00	9.58
5591	NYSE	SIF	Tue, Mar 15, 2016	9.58	9.58	9.58	9.58
5590	NYSE	SIF	Mon, Mar 14, 2016	9.97	9.97	9.10	9.58
5589	NYSE	SIF	Fri, Mar 11, 2016	9.55	9.55	9.55	9.55
5588	NYSE	SIF	Thu, Mar 10, 2016	9.25	9.25	9.25	9.55
5587	NYSE	SIF	Wed, Mar 9, 2016	9.10	9.25	9.10	9.25
5586	NYSE	SIF	Tue, Mar 8, 2016	9.41	9.41	9.40	9.40
5585	NYSE	SIF	Mon, Mar 7, 2016	9.67	9.99	9.63	9.99
5584	NYSE	SIF	Fri, Mar 4, 2016	8.32	9.82	8.30	9.82
5583	NYSE	SIF	Thu, Mar 3, 2016	8.40	8.40	8.40	8.40
5582	NYSE	SIF	Wed, Mar 2, 2016	8.38	8.38	8.38	8.38
5581	NYSE	SIF	Tue, Mar 1, 2016	8.30	8.30	8.30	8.30
5580	NYSE	SIF	Mon, Feb 29, 2016	8.30	8.30	8.30	8.30
5579	NYSE	SIF	Fri, Feb 26, 2016	8.45	8.45	8.25	8.40
5578	NYSE	SIF	Thu, Feb 25, 2016	8.00	8.44	8.00	8.43
5577	NYSE	SIF	Wed, Feb 24, 2016	8.00	8.00	8.00	8.00
5576	NYSE	SIF	Tue, Feb 23, 2016	7.98	8.35	7.93	8.35
5575	NYSE	SIF	Mon, Feb 22, 2016	8.38	8.38	8.38	8.38
5574	NYSE	SIF	Fri, Feb 19, 2016	8.26	8.30	8.16	8.16
5573	NYSE	SIF	Thu, Feb 18, 2016	7.89	7.89	7.89	7.89
5572	NYSE	SIF	Wed, Feb 17, 2016	7.91	7.91	7.66	7.87
5571	NYSE	SIF	Tue, Feb 16, 2016	8.20	8.20	7.92	7.92
5570	NYSE	SIF	Fri, Feb 12, 2016	7.79	7.91	7.79	7.91
5569	NYSE	SIF	Thu, Feb 11, 2016	8.45	8.45	8.45	8.45
5568	NYSE	SIF	Wed, Feb 10, 2016	8.29	8.45	8.11	8.45
5567	NYSE	SIF	Tue, Feb 9, 2016	8.07	8.47	8.07	8.47
5566	NYSE	SIF	Mon, Feb 8, 2016	8.05	8.39	7.65	8.35
5565	NYSE	SIF	Fri, Feb 5, 2016	8.00	8.05	8.00	8.05
5564	NYSE	SIF	Thu, Feb 4, 2016	7.82	7.88	7.82	7.88
5563	NYSE	SIF	Wed, Feb 3, 2016	7.52	7.98	7.52	7.70
5562	NYSE	SIF	Tue, Feb 2, 2016	7.92	7.98	7.92	7.98
5561	NYSE	SIF	Mon, Feb 1, 2016	8.17	8.17	7.75	7.75
5560	NYSE	SIF	Fri, Jan 29, 2016	7.62	7.90	7.53	7.75
5559	NYSE	SIF	Thu, Jan 28, 2016	7.58	7.72	7.57	7.58
5558	NYSE	SIF	Wed, Jan 27, 2016	7.79	8.11	7.79	7.93
5557	NYSE	SIF	Tue, Jan 26, 2016	7.64	7.90	7.64	7.88
5556	NYSE	SIF	Mon, Jan 25, 2016	8.15	8.19	8.02	8.02
5555	NYSE	SIF	Fri, Jan 22, 2016	7.64	8.15	7.64	8.15
5554	NYSE	SIF	Thu, Jan 21, 2016	8.02	8.09	7.05	7.61
5553	NYSE	SIF	Wed, Jan 20, 2016	8.00	8.59	7.79	8.02
5552	NYSE	SIF	Tue, Jan 19, 2016	8.00	8.00	7.76	7.97
5551	NYSE	SIF	Fri, Jan 15, 2016	7.71	8.07	7.71	7.83
5550	NYSE	SIF	Thu, Jan 14, 2016	7.81	8.03	7.81	7.85
5549	NYSE	SIF	Wed, Jan 13, 2016	7.90	8.09	7.65	7.93
5548	NYSE	SIF	Tue, Jan 12, 2016	7.92	8.15	7.88	8.10
5547	NYSE	SIF	Mon, Jan 11, 2016	8.49	8.49	8.00	8.16
5546	NYSE	SIF	Fri, Jan 8, 2016	8.80	8.85	7.75	7.87
5545	NYSE	SIF	Thu, Jan 7, 2016	9.46	9.46	8.52	8.99
5544	NYSE	SIF	Wed, Jan 6, 2016	9.45	9.45	9.05	9.05
5543	NYSE	SIF	Tue, Jan 5, 2016	10.33	10.33	9.40	9.51
5542	NYSE	SIF	Mon, Jan 4, 2016	10.00	10.47	9.70	10.08
5541	NYSE	SIF	Thu, Dec 31, 2015	9.70	10.10	9.50	9.50
5540	NYSE	SIF	Wed, Dec 30, 2015	9.80	9.80	9.50	9.50
5539	NYSE	SIF	Tue, Dec 29, 2015	10.10	10.12	9.50	9.96
5538	NYSE	SIF	Mon, Dec 28, 2015	10.50	10.50	10.15	10.34
5537	NYSE	SIF	Thu, Dec 24, 2015	10.60	10.60	10.35	10.35
5536	NYSE	SIF	Wed, Dec 23, 2015	10.60	10.60	10.25	10.25
5535	NYSE	SIF	Tue, Dec 22, 2015	10.75	10.75	10.30	10.50
5534	NYSE	SIF	Mon, Dec 21, 2015	11.00	11.00	11.00	11.00
5533	NYSE	SIF	Fri, Dec 18, 2015	10.45	11.00	10.30	11.00
5532	NYSE	SIF	Thu, Dec 17, 2015	10.54	10.98	10.11	10.45
5531	NYSE	SIF	Wed, Dec 16, 2015	10.85	10.90	10.85	10.85
5530	NYSE	SIF	Tue, Dec 15, 2015	11.60	11.60	10.40	10.76
5529	NYSE	SIF	Mon, Dec 14, 2015	11.72	11.72	11.16	11.39
5528	NYSE	SIF	Fri, Dec 11, 2015	12.05	12.05	11.15	11.18
5527	NYSE	SIF	Thu, Dec 10, 2015	12.75	12.90	12.32	12.32
5526	NYSE	SIF	Wed, Dec 9, 2015	12.65	12.83	12.65	12.80
5525	NYSE	SIF	Tue, Dec 8, 2015	12.90	13.10	12.35	12.46
5524	NYSE	SIF	Fri, Dec 4, 2015	12.97	12.97	12.48	12.55
5523	NYSE	SIF	Thu, Dec 3, 2015	12.93	12.93	12.65	12.80
5522	NYSE	SIF	Wed, Dec 2, 2015	11.60	12.71	11.60	12.71
5521	NYSE	SIF	Tue, Dec 1, 2015	12.22	12.28	11.60	11.64
5520	NYSE	SIF	Mon, Nov 30, 2015	12.19	12.41	12.16	12.30
5519	NYSE	SIF	Fri, Nov 27, 2015	12.50	12.50	12.02	12.25
5518	NYSE	SIF	Wed, Nov 25, 2015	12.96	12.96	12.48	12.48
5517	NYSE	SIF	Tue, Nov 24, 2015	12.72	12.72	12.55	12.55
5516	NYSE	SIF	Mon, Nov 23, 2015	12.95	13.01	12.78	12.78
5515	NYSE	SIF	Fri, Nov 20, 2015	12.96	13.49	12.75	12.80
5514	NYSE	SIF	Thu, Nov 19, 2015	12.96	12.97	12.35	12.38
5513	NYSE	SIF	Wed, Nov 18, 2015	12.55	12.97	12.51	12.54
5512	NYSE	SIF	Tue, Nov 17, 2015	12.49	12.74	12.49	12.74
5511	NYSE	SIF	Mon, Nov 16, 2015	11.38	11.74	11.38	11.66
5510	NYSE	SIF	Fri, Nov 13, 2015	12.10	12.34	11.09	11.10
5509	NYSE	SIF	Thu, Nov 12, 2015	12.01	12.20	11.94	11.94
5508	NYSE	SIF	Wed, Nov 11, 2015	11.91	12.24	11.90	12.05
5507	NYSE	SIF	Tue, Nov 10, 2015	11.96	12.25	11.90	12.00
5506	NYSE	SIF	Mon, Nov 9, 2015	12.10	12.47	11.94	11.95
5505	NYSE	SIF	Fri, Nov 6, 2015	12.15	12.24	12.02	12.02
5504	NYSE	SIF	Thu, Nov 5, 2015	12.31	12.31	12.20	12.20
5503	NYSE	SIF	Wed, Nov 4, 2015	12.42	12.42	12.33	12.34
5502	NYSE	SIF	Tue, Nov 3, 2015	12.39	12.45	12.20	12.31
5501	NYSE	SIF	Mon, Nov 2, 2015	12.65	12.65	12.12	12.12
5500	NYSE	SIF	Fri, Oct 30, 2015	12.82	12.82	12.35	12.53
5499	NYSE	SIF	Thu, Oct 29, 2015	12.50	13.20	12.43	13.20
5498	NYSE	SIF	Wed, Oct 28, 2015	12.35	12.35	12.25	12.31
5497	NYSE	SIF	Tue, Oct 27, 2015	12.94	12.94	11.75	12.36
5496	NYSE	SIF	Mon, Oct 26, 2015	13.20	13.20	12.85	12.97
5495	NYSE	SIF	Fri, Oct 23, 2015	12.80	12.81	12.59	12.59
5494	NYSE	SIF	Thu, Oct 22, 2015	12.72	12.72	12.55	12.69
5493	NYSE	SIF	Wed, Oct 21, 2015	12.60	12.60	12.31	12.50
5492	NYSE	SIF	Tue, Oct 20, 2015	12.50	12.50	12.45	12.48
5491	NYSE	SIF	Mon, Oct 19, 2015	12.97	12.99	12.35	12.36
5490	NYSE	SIF	Fri, Oct 16, 2015	13.00	13.00	12.35	12.36
5489	NYSE	SIF	Thu, Oct 15, 2015	11.50	12.50	11.50	12.50
5488	NYSE	SIF	Wed, Oct 14, 2015	11.55	11.66	11.26	11.55
5487	NYSE	SIF	Tue, Oct 13, 2015	11.80	12.17	11.09	11.38
5486	NYSE	SIF	Mon, Oct 12, 2015	11.83	11.93	11.70	11.78
5485	NYSE	SIF	Fri, Oct 9, 2015	12.00	12.39	12.00	12.30
5484	NYSE	SIF	Thu, Oct 8, 2015	12.39	12.54	12.14	12.20
5483	NYSE	SIF	Wed, Oct 7, 2015	11.84	12.44	11.51	11.70
5482	NYSE	SIF	Tue, Oct 6, 2015	11.85	12.28	11.32	11.53
5481	NYSE	SIF	Mon, Oct 5, 2015	11.26	11.85	10.93	11.85
5480	NYSE	SIF	Fri, Oct 2, 2015	10.90	11.19	10.90	10.99
5479	NYSE	SIF	Thu, Oct 1, 2015	11.28	11.28	10.88	11.13
5478	NYSE	SIF	Wed, Sep 30, 2015	11.33	12.08	11.05	11.29
5477	NYSE	SIF	Tue, Sep 29, 2015	11.51	11.90	11.36	11.36
5476	NYSE	SIF	Mon, Sep 28, 2015	11.91	11.91	11.77	11.77
5475	NYSE	SIF	Fri, Sep 25, 2015	11.86	12.01	11.50	11.62
5474	NYSE	SIF	Thu, Sep 24, 2015	12.51	12.51	11.66	12.28
5473	NYSE	SIF	Wed, Sep 23, 2015	12.85	12.85	12.52	12.64
5472	NYSE	SIF	Tue, Sep 22, 2015	12.86	12.86	12.52	12.66
5471	NYSE	SIF	Mon, Sep 21, 2015	13.20	13.58	12.85	13.12
5470	NYSE	SIF	Fri, Sep 18, 2015	12.71	13.64	12.71	13.64
5469	NYSE	SIF	Thu, Sep 17, 2015	13.00	13.00	12.75	12.75
5468	NYSE	SIF	Wed, Sep 16, 2015	12.97	13.10	12.89	12.89
5467	NYSE	SIF	Tue, Sep 15, 2015	12.75	13.50	12.75	13.15
5466	NYSE	SIF	Mon, Sep 14, 2015	12.76	13.26	12.76	13.26
5465	NYSE	SIF	Fri, Sep 11, 2015	12.95	12.95	12.75	12.95
5464	NYSE	SIF	Thu, Sep 10, 2015	11.87	12.80	11.87	12.64
5463	NYSE	SIF	Wed, Sep 9, 2015	12.40	12.87	12.38	12.65
5462	NYSE	SIF	Tue, Sep 8, 2015	12.70	12.83	12.11	12.75
5461	NYSE	SIF	Fri, Sep 4, 2015	12.97	13.00	12.41	13.00
5460	NYSE	SIF	Thu, Sep 3, 2015	12.47	12.53	12.47	12.53
5459	NYSE	SIF	Wed, Sep 2, 2015	12.19	12.98	12.19	12.81
5458	NYSE	SIF	Tue, Sep 1, 2015	12.40	13.05	12.40	12.98
5457	NYSE	SIF	Mon, Aug 31, 2015	13.00	13.00	12.61	12.64
5456	NYSE	SIF	Fri, Aug 28, 2015	13.12	13.12	12.60	12.60
5455	NYSE	SIF	Thu, Aug 27, 2015	12.65	13.65	12.65	13.00
5454	NYSE	SIF	Wed, Aug 26, 2015	12.78	12.93	12.24	12.52
5453	NYSE	SIF	Tue, Aug 25, 2015	13.19	13.19	11.32	12.58
5452	NYSE	SIF	Mon, Aug 24, 2015	13.20	13.38	12.55	12.67
5451	NYSE	SIF	Fri, Aug 21, 2015	13.35	13.65	13.30	13.34
5450	NYSE	SIF	Thu, Aug 20, 2015	13.50	14.10	13.30	13.35
5449	NYSE	SIF	Wed, Aug 19, 2015	13.55	13.99	13.28	13.36
5448	NYSE	SIF	Tue, Aug 18, 2015	12.92	13.34	12.92	13.34
5447	NYSE	SIF	Mon, Aug 17, 2015	12.65	12.96	12.65	12.70
5446	NYSE	SIF	Fri, Aug 14, 2015	12.28	12.78	12.13	12.50
5445	NYSE	SIF	Thu, Aug 13, 2015	12.27	12.94	12.15	12.30
5444	NYSE	SIF	Wed, Aug 12, 2015	12.05	12.34	12.05	12.15
5443	NYSE	SIF	Tue, Aug 11, 2015	12.21	12.35	12.15	12.35
5442	NYSE	SIF	Mon, Aug 10, 2015	12.05	12.28	12.05	12.05
5441	NYSE	SIF	Fri, Aug 7, 2015	11.84	12.46	11.65	11.65
5440	NYSE	SIF	Thu, Aug 6, 2015	11.86	12.13	11.57	12.00
5439	NYSE	SIF	Wed, Aug 5, 2015	13.61	13.64	12.00	12.00
5438	NYSE	SIF	Tue, Aug 4, 2015	14.40	14.41	13.71	13.71
5437	NYSE	SIF	Mon, Aug 3, 2015	13.45	14.50	13.45	14.11
5436	NYSE	SIF	Fri, Jul 31, 2015	13.90	14.45	13.47	13.74
5435	NYSE	SIF	Thu, Jul 30, 2015	14.00	14.00	13.55	13.73
5434	NYSE	SIF	Wed, Jul 29, 2015	13.42	14.47	13.42	13.53
5433	NYSE	SIF	Tue, Jul 28, 2015	13.64	13.77	13.35	13.35
5432	NYSE	SIF	Mon, Jul 27, 2015	13.72	13.82	13.41	13.41
5431	NYSE	SIF	Fri, Jul 24, 2015	13.94	14.25	13.65	13.83
5430	NYSE	SIF	Thu, Jul 23, 2015	14.40	14.57	13.90	13.91
5429	NYSE	SIF	Wed, Jul 22, 2015	14.31	14.42	14.15	14.15
5428	NYSE	SIF	Tue, Jul 21, 2015	14.00	14.65	14.00	14.00
5427	NYSE	SIF	Mon, Jul 20, 2015	14.44	14.71	14.00	14.00
5426	NYSE	SIF	Fri, Jul 17, 2015	14.00	14.75	13.73	14.65
5425	NYSE	SIF	Thu, Jul 16, 2015	13.75	14.79	13.75	14.25
5424	NYSE	SIF	Wed, Jul 15, 2015	14.31	14.43	13.65	13.91
5423	NYSE	SIF	Tue, Jul 14, 2015	13.93	14.88	13.93	14.56
5422	NYSE	SIF	Mon, Jul 13, 2015	14.04	14.47	13.70	13.95
5421	NYSE	SIF	Fri, Jul 10, 2015	13.89	14.51	13.72	14.15
5420	NYSE	SIF	Thu, Jul 9, 2015	13.80	14.42	13.69	13.69
5419	NYSE	SIF	Wed, Jul 8, 2015	14.30	14.56	13.65	13.65
5418	NYSE	SIF	Tue, Jul 7, 2015	14.39	14.88	14.26	14.44
5417	NYSE	SIF	Mon, Jul 6, 2015	15.10	15.18	14.40	14.59
5416	NYSE	SIF	Thu, Jul 2, 2015	15.00	15.44	14.73	15.44
5415	NYSE	SIF	Wed, Jul 1, 2015	14.94	15.19	14.85	15.09
5414	NYSE	SIF	Tue, Jun 30, 2015	14.67	14.95	14.67	14.90
5413	NYSE	SIF	Mon, Jun 29, 2015	15.11	15.48	14.60	14.65
5412	NYSE	SIF	Fri, Jun 26, 2015	14.60	15.55	14.50	14.92
5411	NYSE	SIF	Thu, Jun 25, 2015	14.55	14.78	14.06	14.35
5410	NYSE	SIF	Wed, Jun 24, 2015	15.32	15.62	14.65	15.09
5409	NYSE	SIF	Tue, Jun 23, 2015	15.00	15.75	14.95	15.73
5408	NYSE	SIF	Mon, Jun 22, 2015	14.43	14.76	14.41	14.60
5407	NYSE	SIF	Fri, Jun 19, 2015	14.76	14.76	14.16	14.16
5406	NYSE	SIF	Thu, Jun 18, 2015	14.15	14.75	14.14	14.74
5405	NYSE	SIF	Wed, Jun 17, 2015	14.28	14.51	14.18	14.27
5404	NYSE	SIF	Tue, Jun 16, 2015	15.21	15.21	14.27	14.67
5403	NYSE	SIF	Mon, Jun 15, 2015	14.89	15.16	14.55	14.80
5402	NYSE	SIF	Fri, Jun 12, 2015	15.03	15.60	14.77	14.87
5401	NYSE	SIF	Thu, Jun 11, 2015	14.86	15.25	14.80	15.25
5400	NYSE	SIF	Wed, Jun 10, 2015	14.47	14.80	14.11	14.75
5399	NYSE	SIF	Tue, Jun 9, 2015	14.30	14.65	14.07	14.26
5398	NYSE	SIF	Mon, Jun 8, 2015	14.94	14.94	14.01	14.17
5397	NYSE	SIF	Fri, Jun 5, 2015	14.87	14.87	14.45	14.66
5396	NYSE	SIF	Thu, Jun 4, 2015	14.53	14.95	14.41	14.44
5395	NYSE	SIF	Wed, Jun 3, 2015	15.29	15.35	14.58	14.58
5394	NYSE	SIF	Tue, Jun 2, 2015	14.99	15.05	14.85	15.00
5393	NYSE	SIF	Mon, Jun 1, 2015	14.97	15.25	14.97	15.00
5392	NYSE	SIF	Fri, May 29, 2015	15.21	15.31	14.66	14.93
5391	NYSE	SIF	Thu, May 28, 2015	15.13	15.14	15.06	15.14
5390	NYSE	SIF	Wed, May 27, 2015	15.05	15.16	15.01	15.16
5389	NYSE	SIF	Tue, May 26, 2015	14.68	15.10	14.52	14.88
5388	NYSE	SIF	Fri, May 22, 2015	15.10	15.18	14.52	15.18
5387	NYSE	SIF	Thu, May 21, 2015	14.80	15.20	14.45	14.93
5386	NYSE	SIF	Wed, May 20, 2015	15.08	15.28	14.74	14.96
5385	NYSE	SIF	Tue, May 19, 2015	15.13	15.27	14.40	14.79
5384	NYSE	SIF	Mon, May 18, 2015	15.07	15.91	14.37	14.54
5383	NYSE	SIF	Fri, May 15, 2015	14.28	14.95	13.74	14.83
5382	NYSE	SIF	Thu, May 14, 2015	13.80	14.36	13.80	14.22
5381	NYSE	SIF	Wed, May 13, 2015	14.60	14.60	13.65	13.80
5380	NYSE	SIF	Tue, May 12, 2015	15.58	15.58	15.00	15.00
5379	NYSE	SIF	Mon, May 11, 2015	15.58	15.77	15.02	15.29
5378	NYSE	SIF	Fri, May 8, 2015	14.50	16.50	14.50	16.21
5377	NYSE	SIF	Thu, May 7, 2015	13.90	14.39	13.90	14.39
5376	NYSE	SIF	Wed, May 6, 2015	13.83	14.14	13.83	14.00
5375	NYSE	SIF	Tue, May 5, 2015	14.70	14.79	13.62	13.80
5374	NYSE	SIF	Mon, May 4, 2015	14.51	14.88	14.25	14.78
5373	NYSE	SIF	Fri, May 1, 2015	14.57	14.90	14.54	14.54
5372	NYSE	SIF	Thu, Apr 30, 2015	15.00	15.19	14.57	14.57
5371	NYSE	SIF	Wed, Apr 29, 2015	14.91	15.20	14.91	15.00
5370	NYSE	SIF	Tue, Apr 28, 2015	14.76	14.94	14.75	14.78
5369	NYSE	SIF	Mon, Apr 27, 2015	14.75	15.34	14.75	14.97
5368	NYSE	SIF	Fri, Apr 24, 2015	14.68	15.41	14.68	14.87
5367	NYSE	SIF	Thu, Apr 23, 2015	14.76	15.09	14.74	14.77
5366	NYSE	SIF	Wed, Apr 22, 2015	15.06	15.43	15.06	15.17
5365	NYSE	SIF	Tue, Apr 21, 2015	15.49	15.66	15.04	15.53
5364	NYSE	SIF	Mon, Apr 20, 2015	15.91	15.91	15.35	15.50
5363	NYSE	SIF	Fri, Apr 17, 2015	15.77	15.80	15.52	15.76
5362	NYSE	SIF	Thu, Apr 16, 2015	15.07	16.00	15.07	15.80
5361	NYSE	SIF	Wed, Apr 15, 2015	15.60	15.60	15.05	15.37
5360	NYSE	SIF	Tue, Apr 14, 2015	16.11	16.51	15.70	15.70
5359	NYSE	SIF	Mon, Apr 13, 2015	17.53	17.61	16.31	16.81
5358	NYSE	SIF	Fri, Apr 10, 2015	18.27	18.96	17.65	17.65
5357	NYSE	SIF	Thu, Apr 9, 2015	17.75	18.10	17.30	18.01
5356	NYSE	SIF	Wed, Apr 8, 2015	19.00	19.00	18.02	18.10
5355	NYSE	SIF	Tue, Apr 7, 2015	20.25	20.25	19.00	19.00
5354	NYSE	SIF	Mon, Apr 6, 2015	20.98	20.98	20.26	20.57
5353	NYSE	SIF	Thu, Apr 2, 2015	22.24	22.24	21.23	21.23
5352	NYSE	SIF	Wed, Apr 1, 2015	22.34	22.51	21.49	22.21
5351	NYSE	SIF	Tue, Mar 31, 2015	21.15	22.04	21.15	21.79
5350	NYSE	SIF	Mon, Mar 30, 2015	22.30	22.30	20.70	21.14
5349	NYSE	SIF	Fri, Mar 27, 2015	21.16	22.21	21.02	21.10
5348	NYSE	SIF	Thu, Mar 26, 2015	20.60	21.98	20.36	21.11
5347	NYSE	SIF	Wed, Mar 25, 2015	22.00	22.00	20.29	20.62
5346	NYSE	SIF	Tue, Mar 24, 2015	20.75	20.99	20.25	20.99
5345	NYSE	SIF	Mon, Mar 23, 2015	21.88	21.88	20.74	20.90
5344	NYSE	SIF	Fri, Mar 20, 2015	21.40	21.40	20.53	21.16
5343	NYSE	SIF	Thu, Mar 19, 2015	20.23	21.50	20.23	21.26
5342	NYSE	SIF	Wed, Mar 18, 2015	21.16	21.51	21.01	21.28
5341	NYSE	SIF	Tue, Mar 17, 2015	21.25	22.27	21.25	21.85
5340	NYSE	SIF	Mon, Mar 16, 2015	21.04	21.21	21.00	21.07
5339	NYSE	SIF	Fri, Mar 13, 2015	21.00	21.98	20.94	20.98
5338	NYSE	SIF	Thu, Mar 12, 2015	20.75	20.98	20.05	20.82
5337	NYSE	SIF	Wed, Mar 11, 2015	19.99	20.75	19.99	20.26
5336	NYSE	SIF	Tue, Mar 10, 2015	19.02	19.85	19.02	19.54
5335	NYSE	SIF	Mon, Mar 9, 2015	20.30	20.30	19.72	19.85
5334	NYSE	SIF	Fri, Mar 6, 2015	19.80	19.97	19.15	19.78
5333	NYSE	SIF	Thu, Mar 5, 2015	20.73	20.74	19.59	20.02
5332	NYSE	SIF	Wed, Mar 4, 2015	19.59	20.08	19.59	19.95
5331	NYSE	SIF	Tue, Mar 3, 2015	20.08	20.90	20.08	20.46
5330	NYSE	SIF	Mon, Mar 2, 2015	20.18	20.98	20.17	20.98
5329	NYSE	SIF	Fri, Feb 27, 2015	20.14	20.99	20.14	20.75
5328	NYSE	SIF	Thu, Feb 26, 2015	21.38	21.70	21.38	21.42
5327	NYSE	SIF	Wed, Feb 25, 2015	22.10	22.23	21.90	22.14
5326	NYSE	SIF	Tue, Feb 24, 2015	21.03	22.43	21.03	21.96
5325	NYSE	SIF	Mon, Feb 23, 2015	20.70	21.24	20.68	20.78
5324	NYSE	SIF	Fri, Feb 20, 2015	21.47	21.51	20.70	21.03
5323	NYSE	SIF	Thu, Feb 19, 2015	20.25	21.58	20.25	21.45
5322	NYSE	SIF	Wed, Feb 18, 2015	21.66	21.84	21.26	21.60
5321	NYSE	SIF	Tue, Feb 17, 2015	21.94	22.28	21.54	21.68
5320	NYSE	SIF	Fri, Feb 13, 2015	21.26	21.95	21.07	21.85
5319	NYSE	SIF	Thu, Feb 12, 2015	20.03	21.00	20.03	20.94
5318	NYSE	SIF	Wed, Feb 11, 2015	22.51	22.53	21.03	21.14
5317	NYSE	SIF	Tue, Feb 10, 2015	23.59	24.30	22.12	22.13
5316	NYSE	SIF	Mon, Feb 9, 2015	23.01	24.16	23.01	23.60
5315	NYSE	SIF	Fri, Feb 6, 2015	28.65	28.65	23.55	23.55
5314	NYSE	SIF	Thu, Feb 5, 2015	28.57	28.60	27.46	27.96
5313	NYSE	SIF	Wed, Feb 4, 2015	29.30	29.30	27.53	27.68
5312	NYSE	SIF	Tue, Feb 3, 2015	29.80	30.49	28.60	29.30
5311	NYSE	SIF	Mon, Feb 2, 2015	28.60	29.49	28.14	29.49
5310	NYSE	SIF	Fri, Jan 30, 2015	28.54	28.99	28.12	28.99
5309	NYSE	SIF	Thu, Jan 29, 2015	28.00	28.78	27.88	28.72
5308	NYSE	SIF	Wed, Jan 28, 2015	28.50	29.03	28.20	28.50
5307	NYSE	SIF	Tue, Jan 27, 2015	29.28	29.69	28.20	28.50
5306	NYSE	SIF	Mon, Jan 26, 2015	30.50	30.50	29.07	30.37
5305	NYSE	SIF	Fri, Jan 23, 2015	30.00	30.48	29.27	30.24
5304	NYSE	SIF	Thu, Jan 22, 2015	28.20	30.55	28.17	30.50
5303	NYSE	SIF	Wed, Jan 21, 2015	28.00	28.22	27.50	27.90
5302	NYSE	SIF	Tue, Jan 20, 2015	28.80	29.25	28.25	28.25
5301	NYSE	SIF	Fri, Jan 16, 2015	28.50	29.52	27.35	29.52
5300	NYSE	SIF	Thu, Jan 15, 2015	29.34	29.70	28.48	28.49
5299	NYSE	SIF	Wed, Jan 14, 2015	28.90	29.10	28.90	28.91
5298	NYSE	SIF	Tue, Jan 13, 2015	30.62	30.62	29.70	29.76
5297	NYSE	SIF	Mon, Jan 12, 2015	30.14	30.69	29.45	30.00
5296	NYSE	SIF	Fri, Jan 9, 2015	30.98	30.98	30.15	30.37
5295	NYSE	SIF	Thu, Jan 8, 2015	30.43	30.43	29.52	29.67
5294	NYSE	SIF	Wed, Jan 7, 2015	28.03	29.97	28.02	29.58
5293	NYSE	SIF	Tue, Jan 6, 2015	29.20	29.42	28.05	28.81
5292	NYSE	SIF	Mon, Jan 5, 2015	29.25	29.49	28.20	28.81
5291	NYSE	SIF	Fri, Jan 2, 2015	29.59	29.62	28.91	29.22
5290	NYSE	SIF	Fri, Nov 28, 2014	33.00	33.00	30.32	32.40
5289	NYSE	SIF	Wed, Nov 26, 2014	31.80	33.00	31.22	33.00
5288	NYSE	SIF	Tue, Nov 25, 2014	32.50	32.86	32.05	32.52
5287	NYSE	SIF	Mon, Nov 24, 2014	33.07	33.42	32.50	33.10
5286	NYSE	SIF	Fri, Nov 21, 2014	33.56	33.91	32.95	33.07
5285	NYSE	SIF	Thu, Nov 20, 2014	33.63	34.53	33.12	33.56
5284	NYSE	SIF	Wed, Nov 19, 2014	33.84	34.80	33.60	34.32
5283	NYSE	SIF	Tue, Nov 18, 2014	33.90	34.90	33.90	34.08
5282	NYSE	SIF	Mon, Nov 17, 2014	33.90	34.76	33.59	33.87
5281	NYSE	SIF	Fri, Nov 14, 2014	33.85	34.98	33.38	34.40
5280	NYSE	SIF	Thu, Nov 13, 2014	33.67	34.55	33.67	34.32
5279	NYSE	SIF	Wed, Nov 12, 2014	33.00	34.89	33.00	34.13
5278	NYSE	SIF	Tue, Nov 11, 2014	34.44	34.50	33.02	34.10
5277	NYSE	SIF	Mon, Nov 10, 2014	33.20	34.89	32.70	34.89
5276	NYSE	SIF	Fri, Nov 7, 2014	32.70	33.75	32.00	33.71
5275	NYSE	SIF	Thu, Nov 6, 2014	32.12	32.88	31.40	32.81
5274	NYSE	SIF	Wed, Nov 5, 2014	33.39	33.44	31.55	31.77
5273	NYSE	SIF	Tue, Nov 4, 2014	34.25	34.60	32.79	32.79
5272	NYSE	SIF	Mon, Nov 3, 2014	33.07	35.27	33.03	34.24
5271	NYSE	SIF	Fri, Oct 31, 2014	33.85	34.90	33.50	34.02
5270	NYSE	SIF	Thu, Oct 30, 2014	30.30	33.25	30.20	33.25
5269	NYSE	SIF	Wed, Oct 29, 2014	29.37	30.94	28.89	30.94
5268	NYSE	SIF	Tue, Oct 28, 2014	28.44	29.78	28.05	29.78
5267	NYSE	SIF	Mon, Oct 27, 2014	27.60	29.15	26.35	28.80
5266	NYSE	SIF	Fri, Oct 24, 2014	27.10	28.42	26.31	28.41
5265	NYSE	SIF	Thu, Oct 23, 2014	29.32	29.32	27.01	27.66
5264	NYSE	SIF	Wed, Oct 22, 2014	29.00	29.20	28.12	28.60
5263	NYSE	SIF	Tue, Oct 21, 2014	28.90	29.26	28.07	28.49
5262	NYSE	SIF	Mon, Oct 20, 2014	31.08	31.08	28.62	29.18
5261	NYSE	SIF	Fri, Oct 17, 2014	30.32	31.59	30.10	31.00
5260	NYSE	SIF	Thu, Oct 16, 2014	29.03	30.06	28.17	29.80
5259	NYSE	SIF	Wed, Oct 15, 2014	28.99	29.95	28.03	29.03
5258	NYSE	SIF	Tue, Oct 14, 2014	30.00	30.17	28.03	28.95
5257	NYSE	SIF	Mon, Oct 13, 2014	31.04	31.10	29.60	30.08
5256	NYSE	SIF	Fri, Oct 10, 2014	30.71	31.83	30.71	30.78
5255	NYSE	SIF	Thu, Oct 9, 2014	30.16	32.32	30.16	30.77
5254	NYSE	SIF	Wed, Oct 8, 2014	31.52	31.98	30.07	31.60
5253	NYSE	SIF	Tue, Oct 7, 2014	32.47	32.80	31.08	31.26
5252	NYSE	SIF	Mon, Oct 6, 2014	31.00	32.98	31.00	31.77
5251	NYSE	SIF	Fri, Oct 3, 2014	32.25	32.95	31.04	31.75
5250	NYSE	SIF	Thu, Oct 2, 2014	30.97	32.24	29.72	31.66
5249	NYSE	SIF	Wed, Oct 1, 2014	29.69	31.72	29.69	30.66
5248	NYSE	SIF	Tue, Sep 30, 2014	27.98	30.10	27.00	30.10
5247	NYSE	SIF	Mon, Sep 29, 2014	27.90	28.59	27.88	27.88
5246	NYSE	SIF	Fri, Sep 26, 2014	28.36	28.69	28.08	28.60
5245	NYSE	SIF	Thu, Sep 25, 2014	28.63	29.04	28.06	28.30
5244	NYSE	SIF	Wed, Sep 24, 2014	28.63	29.27	28.28	29.27
5243	NYSE	SIF	Tue, Sep 23, 2014	28.51	29.20	27.95	28.11
5242	NYSE	SIF	Mon, Sep 22, 2014	29.01	29.48	27.99	28.01
5241	NYSE	SIF	Fri, Sep 19, 2014	26.80	28.95	26.80	28.95
5240	NYSE	SIF	Thu, Sep 18, 2014	27.00	27.97	26.43	26.70
5239	NYSE	SIF	Wed, Sep 17, 2014	27.80	27.80	27.03	27.40
5238	NYSE	SIF	Tue, Sep 16, 2014	27.00	27.82	26.77	27.82
5237	NYSE	SIF	Mon, Sep 15, 2014	27.10	27.10	26.63	26.94
5236	NYSE	SIF	Fri, Sep 12, 2014	27.81	27.81	26.81	26.83
5235	NYSE	SIF	Thu, Sep 11, 2014	27.20	27.67	26.60	27.66
5234	NYSE	SIF	Wed, Sep 10, 2014	26.92	27.32	26.90	27.32
5233	NYSE	SIF	Tue, Sep 9, 2014	27.00	27.05	26.57	26.84
5232	NYSE	SIF	Mon, Sep 8, 2014	26.59	27.39	26.26	27.36
5231	NYSE	SIF	Fri, Sep 5, 2014	26.44	27.19	26.44	27.19
5230	NYSE	SIF	Thu, Sep 4, 2014	26.96	27.17	26.27	26.43
5229	NYSE	SIF	Wed, Sep 3, 2014	27.79	27.79	26.50	27.08
5228	NYSE	SIF	Tue, Sep 2, 2014	26.74	27.19	26.52	26.87
5227	NYSE	SIF	Fri, Aug 29, 2014	26.59	27.09	26.59	27.09
5226	NYSE	SIF	Thu, Aug 28, 2014	26.76	27.67	26.76	27.04
5225	NYSE	SIF	Wed, Aug 27, 2014	27.61	27.61	27.56	27.56
5224	NYSE	SIF	Tue, Aug 26, 2014	27.92	28.41	27.90	28.41
5223	NYSE	SIF	Mon, Aug 25, 2014	28.43	28.43	27.29	27.92
5222	NYSE	SIF	Fri, Aug 22, 2014	27.08	27.28	27.08	27.28
5221	NYSE	SIF	Thu, Aug 21, 2014	27.84	27.84	27.17	27.17
5220	NYSE	SIF	Wed, Aug 20, 2014	27.58	27.62	27.34	27.62
5219	NYSE	SIF	Tue, Aug 19, 2014	27.63	28.45	27.17	27.81
5218	NYSE	SIF	Mon, Aug 18, 2014	27.14	27.66	26.53	27.62
5217	NYSE	SIF	Fri, Aug 15, 2014	27.76	27.76	26.84	26.84
5216	NYSE	SIF	Thu, Aug 14, 2014	27.50	27.50	27.45	27.45
5215	NYSE	SIF	Wed, Aug 13, 2014	27.52	28.12	27.11	27.69
5214	NYSE	SIF	Tue, Aug 12, 2014	29.93	29.93	28.01	28.02
5213	NYSE	SIF	Mon, Aug 11, 2014	28.36	28.62	28.21	28.61
5212	NYSE	SIF	Fri, Aug 8, 2014	28.06	28.75	27.25	28.54
5211	NYSE	SIF	Thu, Aug 7, 2014	27.43	28.80	27.43	28.36
5210	NYSE	SIF	Wed, Aug 6, 2014	27.40	27.89	26.59	27.73
5209	NYSE	SIF	Tue, Aug 5, 2014	27.55	27.56	26.44	27.52
5208	NYSE	SIF	Mon, Aug 4, 2014	26.61	27.96	26.61	27.12
5207	NYSE	SIF	Fri, Aug 1, 2014	28.96	28.96	26.65	27.25
5206	NYSE	SIF	Thu, Jul 31, 2014	29.00	29.44	27.65	27.99
5205	NYSE	SIF	Wed, Jul 30, 2014	30.07	30.21	29.11	29.58
5204	NYSE	SIF	Tue, Jul 29, 2014	30.50	30.63	30.09	30.36
5203	NYSE	SIF	Mon, Jul 28, 2014	31.17	31.86	30.33	30.51
5202	NYSE	SIF	Fri, Jul 25, 2014	31.55	31.94	30.59	30.96
5201	NYSE	SIF	Thu, Jul 24, 2014	32.24	32.24	30.76	31.38
5200	NYSE	SIF	Wed, Jul 23, 2014	31.41	32.24	31.40	31.81
5199	NYSE	SIF	Tue, Jul 22, 2014	31.05	31.59	30.97	31.55
5198	NYSE	SIF	Mon, Jul 21, 2014	30.94	31.62	30.65	30.78
5197	NYSE	SIF	Fri, Jul 18, 2014	30.88	31.20	30.50	31.14
5196	NYSE	SIF	Thu, Jul 17, 2014	30.97	31.36	30.84	31.11
5195	NYSE	SIF	Wed, Jul 16, 2014	31.61	31.62	31.02	31.05
5194	NYSE	SIF	Tue, Jul 15, 2014	31.39	31.95	31.39	31.60
5193	NYSE	SIF	Mon, Jul 14, 2014	30.44	31.96	30.44	31.31
5192	NYSE	SIF	Fri, Jul 11, 2014	31.07	31.99	30.72	30.72
5191	NYSE	SIF	Thu, Jul 10, 2014	30.83	31.39	30.39	30.80
5190	NYSE	SIF	Wed, Jul 9, 2014	31.36	31.51	30.87	30.97
5189	NYSE	SIF	Tue, Jul 8, 2014	31.72	32.80	30.64	31.13
5188	NYSE	SIF	Mon, Jul 7, 2014	32.30	32.77	31.42	31.93
5187	NYSE	SIF	Thu, Jul 3, 2014	32.45	32.74	32.16	32.16
5186	NYSE	SIF	Wed, Jul 2, 2014	31.78	32.80	31.60	32.32
5185	NYSE	SIF	Tue, Jul 1, 2014	31.27	32.46	31.23	32.22
5184	NYSE	SIF	Mon, Jun 30, 2014	33.29	33.49	30.65	31.20
5183	NYSE	SIF	Fri, Jun 27, 2014	34.80	35.50	32.96	32.96
5182	NYSE	SIF	Thu, Jun 26, 2014	35.79	35.79	34.68	35.12
5181	NYSE	SIF	Wed, Jun 25, 2014	34.27	36.00	34.27	35.44
5180	NYSE	SIF	Tue, Jun 24, 2014	34.92	36.10	34.64	35.25
5179	NYSE	SIF	Mon, Jun 23, 2014	34.85	34.95	34.23	34.75
5178	NYSE	SIF	Fri, Jun 20, 2014	34.36	34.75	33.36	34.75
5177	NYSE	SIF	Thu, Jun 19, 2014	34.42	34.99	33.32	34.17
5176	NYSE	SIF	Wed, Jun 18, 2014	33.51	35.47	33.51	34.80
5175	NYSE	SIF	Tue, Jun 17, 2014	34.21	35.84	34.04	34.80
5174	NYSE	SIF	Mon, Jun 16, 2014	35.20	35.53	34.14	35.02
5173	NYSE	SIF	Fri, Jun 13, 2014	34.58	35.35	34.33	35.00
5172	NYSE	SIF	Thu, Jun 12, 2014	34.99	35.79	34.16	35.34
5171	NYSE	SIF	Wed, Jun 11, 2014	34.89	35.28	34.53	35.28
5170	NYSE	SIF	Tue, Jun 10, 2014	36.20	36.20	35.30	35.76
5169	NYSE	SIF	Mon, Jun 9, 2014	35.30	36.10	35.30	35.77
5168	NYSE	SIF	Fri, Jun 6, 2014	35.30	36.05	35.04	35.64
5167	NYSE	SIF	Thu, Jun 5, 2014	34.44	35.99	34.30	35.82
5166	NYSE	SIF	Wed, Jun 4, 2014	32.19	34.79	32.19	34.00
5165	NYSE	SIF	Tue, Jun 3, 2014	31.59	33.00	31.53	32.78
5164	NYSE	SIF	Mon, Jun 2, 2014	32.29	32.56	31.59	32.20
5163	NYSE	SIF	Fri, May 30, 2014	31.36	32.89	30.70	31.93
5162	NYSE	SIF	Thu, May 29, 2014	31.63	31.79	31.00	31.31
5161	NYSE	SIF	Wed, May 28, 2014	32.86	32.86	31.31	31.59
5160	NYSE	SIF	Tue, May 27, 2014	31.91	32.50	31.30	32.00
5159	NYSE	SIF	Fri, May 23, 2014	31.24	31.94	30.90	31.57
5158	NYSE	SIF	Thu, May 22, 2014	31.60	31.95	30.73	30.78
5157	NYSE	SIF	Wed, May 21, 2014	31.25	31.55	31.00	31.30
5156	NYSE	SIF	Tue, May 20, 2014	31.10	31.22	30.68	31.06
5155	NYSE	SIF	Mon, May 19, 2014	30.20	31.28	30.20	31.07
5154	NYSE	SIF	Fri, May 16, 2014	29.90	30.99	29.33	30.80
5153	NYSE	SIF	Thu, May 15, 2014	30.70	30.74	29.80	30.40
5152	NYSE	SIF	Wed, May 14, 2014	31.03	31.36	30.10	30.90
5151	NYSE	SIF	Tue, May 13, 2014	31.79	31.79	30.34	31.30
5150	NYSE	SIF	Mon, May 12, 2014	30.40	31.43	30.30	31.42
5149	NYSE	SIF	Fri, May 9, 2014	30.50	31.94	30.11	30.66
5148	NYSE	SIF	Thu, May 8, 2014	32.59	33.41	31.17	31.17
5147	NYSE	SIF	Wed, May 7, 2014	32.38	32.98	31.80	32.10
5146	NYSE	SIF	Tue, May 6, 2014	32.00	32.00	30.73	31.75
5145	NYSE	SIF	Mon, May 5, 2014	33.00	33.64	32.68	33.01
5144	NYSE	SIF	Fri, May 2, 2014	33.45	33.50	32.45	32.96
5143	NYSE	SIF	Thu, May 1, 2014	32.48	33.02	32.01	33.02
5142	NYSE	SIF	Wed, Apr 30, 2014	32.20	33.70	32.20	32.85
5141	NYSE	SIF	Tue, Apr 29, 2014	33.39	34.45	32.90	32.90
5140	NYSE	SIF	Mon, Apr 28, 2014	33.27	34.00	32.82	34.00
5139	NYSE	SIF	Fri, Apr 25, 2014	31.84	33.90	31.84	32.90
5138	NYSE	SIF	Thu, Apr 24, 2014	33.31	34.00	33.27	33.28
5137	NYSE	SIF	Wed, Apr 23, 2014	33.76	34.00	32.82	33.92
5136	NYSE	SIF	Tue, Apr 22, 2014	33.09	33.80	32.60	33.58
5135	NYSE	SIF	Mon, Apr 21, 2014	34.00	34.00	33.32	33.94
5134	NYSE	SIF	Thu, Apr 17, 2014	34.00	34.00	33.30	34.00
5133	NYSE	SIF	Wed, Apr 16, 2014	35.03	35.80	33.17	34.00
5132	NYSE	SIF	Tue, Apr 15, 2014	35.00	35.97	33.79	34.60
5131	NYSE	SIF	Mon, Apr 14, 2014	33.74	36.03	33.74	35.00
5130	NYSE	SIF	Fri, Apr 11, 2014	33.99	35.94	33.99	34.40
5129	NYSE	SIF	Thu, Apr 10, 2014	35.10	37.00	33.97	35.00
5128	NYSE	SIF	Wed, Apr 9, 2014	32.69	34.36	32.69	34.36
5127	NYSE	SIF	Tue, Apr 8, 2014	33.09	33.27	32.49	33.27
5126	NYSE	SIF	Mon, Apr 7, 2014	32.05	33.71	32.05	33.71
5125	NYSE	SIF	Fri, Apr 4, 2014	32.00	33.00	31.62	32.70
5124	NYSE	SIF	Thu, Apr 3, 2014	31.40	31.95	31.40	31.94
5123	NYSE	SIF	Wed, Apr 2, 2014	31.50	31.98	31.50	31.57
5122	NYSE	SIF	Tue, Apr 1, 2014	30.69	31.98	30.69	31.07
5121	NYSE	SIF	Mon, Mar 31, 2014	30.57	30.91	29.46	30.53
5120	NYSE	SIF	Fri, Mar 28, 2014	30.44	30.50	30.00	30.02
5119	NYSE	SIF	Thu, Mar 27, 2014	30.68	30.68	29.03	29.60
5118	NYSE	SIF	Wed, Mar 26, 2014	29.75	29.98	29.50	29.65
5117	NYSE	SIF	Tue, Mar 25, 2014	29.30	29.69	28.57	29.00
5116	NYSE	SIF	Mon, Mar 24, 2014	29.25	29.40	29.04	29.25
5115	NYSE	SIF	Fri, Mar 21, 2014	28.42	29.20	27.76	29.20
5114	NYSE	SIF	Thu, Mar 20, 2014	28.77	29.00	28.61	28.61
5113	NYSE	SIF	Wed, Mar 19, 2014	28.42	29.20	27.69	28.49
5112	NYSE	SIF	Tue, Mar 18, 2014	28.49	28.90	28.49	28.60
5111	NYSE	SIF	Mon, Mar 17, 2014	28.61	29.18	28.50	28.50
5110	NYSE	SIF	Fri, Mar 14, 2014	28.04	29.27	28.04	28.50
5109	NYSE	SIF	Thu, Mar 13, 2014	29.20	29.20	28.50	28.60
5108	NYSE	SIF	Wed, Mar 12, 2014	28.46	29.80	28.40	28.90
5107	NYSE	SIF	Tue, Mar 11, 2014	28.28	28.51	28.25	28.25
5106	NYSE	SIF	Mon, Mar 10, 2014	28.43	29.10	27.72	27.72
5105	NYSE	SIF	Fri, Mar 7, 2014	28.58	29.96	28.41	28.41
5104	NYSE	SIF	Thu, Mar 6, 2014	28.27	28.75	27.93	28.75
5103	NYSE	SIF	Wed, Mar 5, 2014	27.70	28.50	27.70	27.98
5102	NYSE	SIF	Tue, Mar 4, 2014	28.07	28.38	27.07	27.70
5101	NYSE	SIF	Mon, Mar 3, 2014	26.87	27.64	26.55	27.61
5100	NYSE	SIF	Fri, Feb 28, 2014	26.44	26.70	25.87	26.50
5099	NYSE	SIF	Thu, Feb 27, 2014	26.50	26.70	25.88	26.28
5098	NYSE	SIF	Wed, Feb 26, 2014	25.80	26.95	25.80	26.48
5097	NYSE	SIF	Tue, Feb 25, 2014	25.78	26.97	25.74	26.20
5096	NYSE	SIF	Mon, Feb 24, 2014	26.19	26.38	25.37	26.02
5095	NYSE	SIF	Fri, Feb 21, 2014	25.96	26.56	25.96	26.25
5094	NYSE	SIF	Thu, Feb 20, 2014	26.50	26.57	26.10	26.21
5093	NYSE	SIF	Wed, Feb 19, 2014	26.25	26.91	26.25	26.37
5092	NYSE	SIF	Tue, Feb 18, 2014	26.85	27.10	26.60	26.99
5091	NYSE	SIF	Fri, Feb 14, 2014	26.30	27.23	26.30	27.23
5090	NYSE	SIF	Thu, Feb 13, 2014	27.21	27.50	26.16	26.94
5089	NYSE	SIF	Wed, Feb 12, 2014	25.74	27.66	25.69	27.41
5088	NYSE	SIF	Tue, Feb 11, 2014	26.55	26.55	25.44	26.29
5087	NYSE	SIF	Mon, Feb 10, 2014	27.24	27.63	26.50	26.50
5086	NYSE	SIF	Fri, Feb 7, 2014	26.92	27.76	26.88	27.66
5085	NYSE	SIF	Thu, Feb 6, 2014	27.59	27.85	27.01	27.01
5084	NYSE	SIF	Wed, Feb 5, 2014	28.18	28.99	27.11	27.40
5083	NYSE	SIF	Tue, Feb 4, 2014	27.48	28.70	26.88	28.70
5082	NYSE	SIF	Mon, Feb 3, 2014	29.29	29.78	26.92	27.53
5081	NYSE	SIF	Fri, Jan 31, 2014	30.34	31.90	29.50	29.73
5080	NYSE	SIF	Thu, Jan 30, 2014	31.03	31.20	30.40	30.83
5079	NYSE	SIF	Wed, Jan 29, 2014	30.77	31.89	30.77	31.00
5078	NYSE	SIF	Tue, Jan 28, 2014	30.24	31.64	30.24	31.12
5077	NYSE	SIF	Mon, Jan 27, 2014	32.72	33.00	31.10	32.26
5076	NYSE	SIF	Fri, Jan 24, 2014	33.10	33.10	30.31	33.00
5075	NYSE	SIF	Thu, Jan 23, 2014	32.60	33.92	32.50	33.53
5074	NYSE	SIF	Wed, Jan 22, 2014	34.14	34.15	33.26	33.90
5073	NYSE	SIF	Tue, Jan 21, 2014	34.39	34.44	33.13	34.10
5072	NYSE	SIF	Fri, Jan 17, 2014	35.98	35.98	33.93	33.93
5071	NYSE	SIF	Thu, Jan 16, 2014	34.22	35.55	34.22	35.47
5070	NYSE	SIF	Wed, Jan 15, 2014	34.71	36.26	34.71	35.20
5069	NYSE	SIF	Tue, Jan 14, 2014	31.97	34.80	31.97	34.25
5068	NYSE	SIF	Mon, Jan 13, 2014	31.42	33.00	31.41	31.62
5067	NYSE	SIF	Fri, Jan 10, 2014	30.10	31.29	29.57	31.05
5066	NYSE	SIF	Thu, Jan 9, 2014	30.61	30.64	29.51	30.40
5065	NYSE	SIF	Wed, Jan 8, 2014	28.50	30.99	28.41	30.45
5064	NYSE	SIF	Tue, Jan 7, 2014	28.80	28.91	28.29	28.89
5063	NYSE	SIF	Mon, Jan 6, 2014	28.50	28.87	28.50	28.87
5062	NYSE	SIF	Fri, Jan 3, 2014	28.48	28.48	28.07	28.41
5061	NYSE	SIF	Thu, Jan 2, 2014	28.47	28.49	28.14	28.15
5060	NYSE	SIF	Tue, Dec 31, 2013	28.05	28.20	27.75	28.07
5059	NYSE	SIF	Mon, Dec 30, 2013	28.00	28.29	27.82	27.82
5058	NYSE	SIF	Fri, Dec 27, 2013	27.40	28.95	27.20	27.70
5057	NYSE	SIF	Thu, Dec 26, 2013	27.39	27.50	27.02	27.30
5056	NYSE	SIF	Tue, Dec 24, 2013	27.00	27.00	26.85	26.86
5055	NYSE	SIF	Mon, Dec 23, 2013	25.93	27.49	25.55	26.85
5054	NYSE	SIF	Fri, Dec 20, 2013	25.75	26.40	25.14	25.91
5053	NYSE	SIF	Thu, Dec 19, 2013	25.78	26.44	25.30	26.37
5052	NYSE	SIF	Wed, Dec 18, 2013	24.38	26.00	24.35	25.40
5051	NYSE	SIF	Tue, Dec 17, 2013	26.02	26.44	25.91	26.00
5050	NYSE	SIF	Mon, Dec 16, 2013	26.00	26.50	25.83	26.30
5049	NYSE	SIF	Fri, Dec 13, 2013	24.34	25.53	24.34	25.41
5048	NYSE	SIF	Thu, Dec 12, 2013	25.39	25.74	24.04	24.54
5047	NYSE	SIF	Wed, Dec 11, 2013	25.76	25.76	25.02	25.75
5046	NYSE	SIF	Tue, Dec 10, 2013	25.77	26.00	25.72	25.72
5045	NYSE	SIF	Mon, Dec 9, 2013	26.11	26.40	26.00	26.19
5044	NYSE	SIF	Fri, Dec 6, 2013	25.85	26.50	25.71	26.50
5043	NYSE	SIF	Thu, Dec 5, 2013	26.26	26.43	25.81	25.84
5042	NYSE	SIF	Wed, Dec 4, 2013	26.42	26.46	25.84	25.94
5041	NYSE	SIF	Tue, Dec 3, 2013	27.40	27.40	26.04	26.42
5040	NYSE	SIF	Mon, Dec 2, 2013	25.00	27.49	24.95	27.12
5039	NYSE	SIF	Fri, Nov 29, 2013	24.21	25.00	24.21	25.00
5038	NYSE	SIF	Wed, Nov 27, 2013	22.28	25.71	22.24	24.45
5037	NYSE	SIF	Tue, Nov 26, 2013	22.60	22.60	21.87	22.21
5036	NYSE	SIF	Mon, Nov 25, 2013	22.64	22.75	22.60	22.75
5035	NYSE	SIF	Fri, Nov 22, 2013	22.07	22.60	22.00	22.36
5034	NYSE	SIF	Thu, Nov 21, 2013	21.94	22.51	21.79	22.03
5033	NYSE	SIF	Wed, Nov 20, 2013	21.78	22.42	21.75	22.28
5032	NYSE	SIF	Tue, Nov 19, 2013	21.91	22.68	21.91	22.00
5031	NYSE	SIF	Mon, Nov 18, 2013	22.60	22.69	21.75	22.30
5030	NYSE	SIF	Fri, Nov 15, 2013	22.45	22.72	22.45	22.60
5029	NYSE	SIF	Thu, Nov 14, 2013	22.00	22.00	21.79	21.91
5028	NYSE	SIF	Wed, Nov 13, 2013	22.42	22.68	21.75	22.02
5027	NYSE	SIF	Mon, Nov 11, 2013	21.70	22.67	21.70	22.42
5026	NYSE	SIF	Fri, Nov 8, 2013	21.96	22.23	21.40	22.00
5025	NYSE	SIF	Thu, Nov 7, 2013	22.62	22.62	21.66	21.71
5024	NYSE	SIF	Tue, Nov 5, 2013	22.11	22.74	22.11	22.65
5023	NYSE	SIF	Mon, Nov 4, 2013	22.03	22.74	21.59	22.56
5022	NYSE	SIF	Fri, Nov 1, 2013	21.71	22.69	21.71	22.17
5021	NYSE	SIF	Thu, Oct 31, 2013	22.65	22.75	21.83	22.18
5020	NYSE	SIF	Wed, Oct 30, 2013	22.45	22.63	22.10	22.63
5019	NYSE	SIF	Tue, Oct 29, 2013	22.02	22.02	22.02	22.02
5018	NYSE	SIF	Mon, Oct 28, 2013	22.40	22.43	21.41	22.08
5017	NYSE	SIF	Fri, Oct 25, 2013	20.90	22.80	20.10	22.50
5016	NYSE	SIF	Thu, Oct 24, 2013	20.25	20.86	19.60	20.86
5015	NYSE	SIF	Wed, Oct 23, 2013	19.73	20.25	19.73	20.25
5014	NYSE	SIF	Tue, Oct 22, 2013	19.06	20.15	19.06	20.08
5013	NYSE	SIF	Mon, Oct 21, 2013	19.49	19.70	19.39	19.58
5012	NYSE	SIF	Fri, Oct 18, 2013	19.70	19.70	19.09	19.67
5011	NYSE	SIF	Thu, Oct 17, 2013	19.30	19.58	19.10	19.58
5010	NYSE	SIF	Wed, Oct 16, 2013	19.50	19.50	19.18	19.50
5009	NYSE	SIF	Tue, Oct 15, 2013	19.25	19.57	19.07	19.57
5008	NYSE	SIF	Mon, Oct 14, 2013	19.35	19.66	19.25	19.26
5007	NYSE	SIF	Fri, Oct 11, 2013	19.02	19.62	19.01	19.01
5006	NYSE	SIF	Thu, Oct 10, 2013	19.70	19.70	19.01	19.25
5005	NYSE	SIF	Wed, Oct 9, 2013	18.59	19.60	18.46	19.29
5004	NYSE	SIF	Tue, Oct 8, 2013	18.30	18.88	18.30	18.41
5003	NYSE	SIF	Mon, Oct 7, 2013	18.33	18.96	18.30	18.56
5002	NYSE	SIF	Fri, Oct 4, 2013	18.60	18.99	18.42	18.45
5001	NYSE	SIF	Thu, Oct 3, 2013	18.75	18.75	18.75	18.75
5000	NYSE	SIF	Wed, Oct 2, 2013	18.60	19.05	18.40	19.05
4999	NYSE	SIF	Tue, Oct 1, 2013	18.94	18.97	18.35	18.35
4998	NYSE	SIF	Mon, Sep 30, 2013	18.31	18.40	18.30	18.40
4997	NYSE	SIF	Fri, Sep 27, 2013	19.16	19.16	18.74	19.00
4996	NYSE	SIF	Thu, Sep 26, 2013	18.75	19.08	18.75	18.83
4995	NYSE	SIF	Wed, Sep 25, 2013	19.11	19.20	18.72	18.90
4994	NYSE	SIF	Tue, Sep 24, 2013	19.32	19.32	18.90	19.15
4993	NYSE	SIF	Mon, Sep 23, 2013	19.20	19.27	18.51	18.84
4992	NYSE	SIF	Fri, Sep 20, 2013	18.40	18.63	18.30	18.30
4991	NYSE	SIF	Thu, Sep 19, 2013	18.45	18.45	18.31	18.40
4990	NYSE	SIF	Wed, Sep 18, 2013	18.37	18.45	18.30	18.45
4989	NYSE	SIF	Tue, Sep 17, 2013	19.00	19.00	18.20	18.30
4988	NYSE	SIF	Mon, Sep 16, 2013	19.52	19.65	19.00	19.04
4987	NYSE	SIF	Fri, Sep 13, 2013	19.65	19.65	19.65	19.65
4986	NYSE	SIF	Thu, Sep 12, 2013	19.87	19.97	19.62	19.62
4985	NYSE	SIF	Wed, Sep 11, 2013	20.20	20.20	19.23	19.90
4984	NYSE	SIF	Tue, Sep 10, 2013	19.86	20.25	19.69	19.95
4983	NYSE	SIF	Mon, Sep 9, 2013	19.73	19.83	19.51	19.61
4982	NYSE	SIF	Fri, Sep 6, 2013	19.71	19.83	19.54	19.54
4981	NYSE	SIF	Thu, Sep 5, 2013	19.55	20.00	19.50	19.51
4980	NYSE	SIF	Wed, Sep 4, 2013	18.50	19.81	18.50	19.50
4979	NYSE	SIF	Tue, Sep 3, 2013	19.00	19.00	18.28	18.43
4978	NYSE	SIF	Fri, Aug 30, 2013	18.87	19.57	18.45	19.28
4977	NYSE	SIF	Thu, Aug 29, 2013	19.73	19.88	19.50	19.59
4976	NYSE	SIF	Wed, Aug 28, 2013	19.60	19.75	19.50	19.60
4975	NYSE	SIF	Tue, Aug 27, 2013	19.50	19.90	19.50	19.50
4974	NYSE	SIF	Mon, Aug 26, 2013	19.89	19.89	19.41	19.41
4973	NYSE	SIF	Fri, Aug 23, 2013	19.65	19.87	19.64	19.66
4972	NYSE	SIF	Thu, Aug 22, 2013	19.50	19.62	19.26	19.60
4971	NYSE	SIF	Wed, Aug 21, 2013	19.03	19.64	18.98	19.47
4970	NYSE	SIF	Tue, Aug 20, 2013	19.48	19.48	19.37	19.48
4969	NYSE	SIF	Mon, Aug 19, 2013	19.60	19.60	19.31	19.45
4968	NYSE	SIF	Fri, Aug 16, 2013	19.49	19.49	18.95	19.44
4967	NYSE	SIF	Thu, Aug 15, 2013	19.45	19.71	19.11	19.34
4966	NYSE	SIF	Wed, Aug 14, 2013	19.59	19.85	19.48	19.50
4965	NYSE	SIF	Tue, Aug 13, 2013	19.99	19.99	19.77	19.83
4964	NYSE	SIF	Mon, Aug 12, 2013	19.93	19.99	19.82	19.97
4963	NYSE	SIF	Fri, Aug 9, 2013	19.67	19.95	19.67	19.95
4962	NYSE	SIF	Thu, Aug 8, 2013	19.59	19.75	19.09	19.75
4961	NYSE	SIF	Wed, Aug 7, 2013	19.57	19.75	19.50	19.75
4960	NYSE	SIF	Tue, Aug 6, 2013	19.51	19.75	19.42	19.59
4959	NYSE	SIF	Mon, Aug 5, 2013	19.74	19.75	19.50	19.69
4958	NYSE	SIF	Fri, Aug 2, 2013	19.60	19.96	19.12	19.73
4957	NYSE	SIF	Thu, Aug 1, 2013	19.79	19.79	19.03	19.60
4956	NYSE	SIF	Wed, Jul 31, 2013	18.90	20.00	18.90	20.00
4955	NYSE	SIF	Tue, Jul 30, 2013	18.85	19.15	18.62	19.01
4954	NYSE	SIF	Mon, Jul 29, 2013	18.71	19.19	18.22	18.92
4953	NYSE	SIF	Fri, Jul 26, 2013	18.22	19.01	18.22	18.51
4952	NYSE	SIF	Thu, Jul 25, 2013	18.42	18.69	18.23	18.30
4951	NYSE	SIF	Wed, Jul 24, 2013	17.36	18.33	17.36	18.13
4950	NYSE	SIF	Tue, Jul 23, 2013	18.44	18.44	17.74	17.85
4949	NYSE	SIF	Mon, Jul 22, 2013	17.79	18.69	17.79	18.25
4948	NYSE	SIF	Fri, Jul 19, 2013	17.55	18.00	17.50	17.70
4947	NYSE	SIF	Thu, Jul 18, 2013	17.50	17.79	17.45	17.50
4946	NYSE	SIF	Wed, Jul 17, 2013	17.35	17.79	17.00	17.50
4945	NYSE	SIF	Tue, Jul 16, 2013	17.27	17.48	17.04	17.04
4944	NYSE	SIF	Mon, Jul 15, 2013	17.13	18.00	16.77	17.00
4943	NYSE	SIF	Fri, Jul 12, 2013	17.09	17.20	16.78	16.78
4942	NYSE	SIF	Thu, Jul 11, 2013	17.34	17.42	16.78	16.83
4941	NYSE	SIF	Wed, Jul 10, 2013	17.39	17.50	16.74	17.25
4940	NYSE	SIF	Tue, Jul 9, 2013	16.56	17.38	15.86	17.30
4939	NYSE	SIF	Mon, Jul 8, 2013	16.74	16.74	16.08	16.08
4938	NYSE	SIF	Fri, Jul 5, 2013	16.57	16.89	16.38	16.89
4937	NYSE	SIF	Wed, Jul 3, 2013	16.67	16.75	16.48	16.68
4936	NYSE	SIF	Tue, Jul 2, 2013	15.91	16.70	15.68	16.50
4935	NYSE	SIF	Mon, Jul 1, 2013	15.93	16.58	15.93	16.08
4934	NYSE	SIF	Thu, Jun 27, 2013	15.70	16.10	15.70	15.95
4933	NYSE	SIF	Wed, Jun 26, 2013	15.48	15.74	15.26	15.57
4932	NYSE	SIF	Tue, Jun 25, 2013	15.54	15.72	15.06	15.32
4931	NYSE	SIF	Mon, Jun 24, 2013	15.83	15.83	15.18	15.18
4930	NYSE	SIF	Fri, Jun 21, 2013	15.25	15.46	15.25	15.42
4929	NYSE	SIF	Thu, Jun 20, 2013	15.22	15.70	15.15	15.16
4928	NYSE	SIF	Wed, Jun 19, 2013	15.75	15.75	15.40	15.45
4927	NYSE	SIF	Tue, Jun 18, 2013	15.51	15.84	15.30	15.75
4926	NYSE	SIF	Mon, Jun 17, 2013	15.75	15.84	15.34	15.58
4925	NYSE	SIF	Fri, Jun 14, 2013	15.75	15.75	15.36	15.44
4924	NYSE	SIF	Thu, Jun 13, 2013	15.40	15.84	15.40	15.75
4923	NYSE	SIF	Wed, Jun 12, 2013	15.40	15.60	15.21	15.30
4922	NYSE	SIF	Tue, Jun 11, 2013	15.23	15.54	15.19	15.35
4921	NYSE	SIF	Mon, Jun 10, 2013	15.64	15.65	15.36	15.55
4920	NYSE	SIF	Fri, Jun 7, 2013	15.32	15.70	15.25	15.61
4919	NYSE	SIF	Thu, Jun 6, 2013	15.32	15.44	15.25	15.29
4918	NYSE	SIF	Wed, Jun 5, 2013	15.41	15.55	15.27	15.27
4917	NYSE	SIF	Tue, Jun 4, 2013	15.48	16.06	15.37	15.38
4916	NYSE	SIF	Mon, Jun 3, 2013	15.87	15.87	15.25	15.38
4915	NYSE	SIF	Fri, May 31, 2013	15.59	16.23	15.25	15.37
4914	NYSE	SIF	Thu, May 30, 2013	16.10	16.10	15.18	15.65
4913	NYSE	SIF	Wed, May 29, 2013	15.72	15.98	15.43	15.52
4912	NYSE	SIF	Tue, May 28, 2013	15.73	16.27	15.73	15.90
4911	NYSE	SIF	Fri, May 24, 2013	15.45	15.45	15.43	15.43
4910	NYSE	SIF	Thu, May 23, 2013	15.39	15.42	15.01	15.23
4909	NYSE	SIF	Wed, May 22, 2013	15.35	15.48	14.75	15.20
4908	NYSE	SIF	Tue, May 21, 2013	16.04	16.10	15.10	15.26
4907	NYSE	SIF	Mon, May 20, 2013	16.04	16.29	15.95	16.01
4906	NYSE	SIF	Fri, May 17, 2013	16.14	16.48	16.14	16.25
4905	NYSE	SIF	Thu, May 16, 2013	16.60	16.60	16.03	16.10
4904	NYSE	SIF	Wed, May 15, 2013	17.09	17.09	16.65	16.65
4903	NYSE	SIF	Tue, May 14, 2013	16.85	17.28	16.70	17.28
4902	NYSE	SIF	Mon, May 13, 2013	16.90	17.29	16.70	17.08
4901	NYSE	SIF	Fri, May 10, 2013	16.78	17.17	16.65	16.86
4900	NYSE	SIF	Thu, May 9, 2013	16.98	17.00	16.82	16.90
4899	NYSE	SIF	Wed, May 8, 2013	17.30	17.30	16.79	16.80
4898	NYSE	SIF	Tue, May 7, 2013	17.14	17.19	16.88	17.19
4897	NYSE	SIF	Mon, May 6, 2013	16.68	17.16	16.66	17.16
4896	NYSE	SIF	Fri, May 3, 2013	17.20	17.32	16.73	17.04
4895	NYSE	SIF	Thu, May 2, 2013	17.09	17.09	16.61	17.02
4894	NYSE	SIF	Wed, May 1, 2013	17.21	17.21	16.61	16.85
4893	NYSE	SIF	Tue, Apr 30, 2013	16.83	17.40	16.83	17.08
4892	NYSE	SIF	Mon, Apr 29, 2013	16.81	17.35	16.77	17.26
4891	NYSE	SIF	Fri, Apr 26, 2013	16.91	17.45	16.89	17.33
4890	NYSE	SIF	Thu, Apr 25, 2013	16.54	16.91	16.54	16.79
4889	NYSE	SIF	Wed, Apr 24, 2013	17.27	17.27	16.70	16.96
4888	NYSE	SIF	Tue, Apr 23, 2013	17.05	17.22	16.40	17.22
4887	NYSE	SIF	Mon, Apr 22, 2013	16.59	17.28	16.59	16.91
4886	NYSE	SIF	Fri, Apr 19, 2013	16.84	16.87	16.47	16.75
4885	NYSE	SIF	Thu, Apr 18, 2013	16.80	16.96	16.46	16.46
4884	NYSE	SIF	Wed, Apr 17, 2013	17.55	17.55	16.38	16.41
4883	NYSE	SIF	Tue, Apr 16, 2013	17.52	17.77	17.50	17.50
4882	NYSE	SIF	Mon, Apr 15, 2013	17.85	17.85	17.50	17.50
4881	NYSE	SIF	Fri, Apr 12, 2013	18.01	18.01	18.01	18.01
4880	NYSE	SIF	Thu, Apr 11, 2013	17.71	17.97	17.69	17.97
4879	NYSE	SIF	Wed, Apr 10, 2013	18.25	18.40	17.90	18.00
4878	NYSE	SIF	Tue, Apr 9, 2013	17.79	18.06	17.63	17.74
4877	NYSE	SIF	Mon, Apr 8, 2013	17.54	18.62	17.53	17.85
4876	NYSE	SIF	Fri, Apr 5, 2013	17.50	17.72	17.50	17.50
4875	NYSE	SIF	Thu, Apr 4, 2013	17.56	17.65	17.53	17.55
4874	NYSE	SIF	Wed, Apr 3, 2013	17.87	17.87	17.50	17.60
4873	NYSE	SIF	Tue, Apr 2, 2013	18.61	18.61	17.62	18.25
4872	NYSE	SIF	Mon, Apr 1, 2013	18.51	18.73	17.75	18.03
4871	NYSE	SIF	Thu, Mar 28, 2013	18.50	18.95	16.84	18.41
4870	NYSE	SIF	Wed, Mar 27, 2013	17.65	18.51	17.41	17.92
4869	NYSE	SIF	Tue, Mar 26, 2013	18.25	18.93	18.25	18.55
4868	NYSE	SIF	Mon, Mar 25, 2013	18.28	18.45	18.28	18.45
4867	NYSE	SIF	Fri, Mar 22, 2013	16.87	18.90	16.87	18.65
4866	NYSE	SIF	Thu, Mar 21, 2013	17.11	17.90	17.11	17.90
4865	NYSE	SIF	Wed, Mar 20, 2013	18.04	18.16	17.62	18.16
4864	NYSE	SIF	Tue, Mar 19, 2013	18.41	18.67	17.96	18.20
4863	NYSE	SIF	Mon, Mar 18, 2013	18.70	19.15	18.40	18.47
4862	NYSE	SIF	Fri, Mar 15, 2013	19.20	19.20	18.67	18.95
4861	NYSE	SIF	Thu, Mar 14, 2013	19.08	19.24	18.67	19.14
4860	NYSE	SIF	Wed, Mar 13, 2013	18.97	19.20	18.77	19.20
4859	NYSE	SIF	Tue, Mar 12, 2013	18.86	18.95	18.07	18.68
4858	NYSE	SIF	Mon, Mar 11, 2013	17.78	19.05	17.78	19.00
4857	NYSE	SIF	Fri, Mar 8, 2013	17.43	18.23	17.43	18.07
4856	NYSE	SIF	Thu, Mar 7, 2013	16.59	17.43	16.34	17.43
4855	NYSE	SIF	Wed, Mar 6, 2013	16.98	17.00	16.91	17.00
4854	NYSE	SIF	Tue, Mar 5, 2013	16.62	17.29	16.62	17.00
4853	NYSE	SIF	Mon, Mar 4, 2013	16.50	16.86	16.05	16.76
4852	NYSE	SIF	Fri, Mar 1, 2013	16.52	16.69	16.41	16.41
4851	NYSE	SIF	Thu, Feb 28, 2013	15.92	16.04	15.92	16.04
4850	NYSE	SIF	Wed, Feb 27, 2013	15.12	16.00	14.78	16.00
4849	NYSE	SIF	Tue, Feb 26, 2013	16.08	16.70	15.56	15.82
4848	NYSE	SIF	Mon, Feb 25, 2013	16.83	16.94	16.20	16.20
4847	NYSE	SIF	Fri, Feb 22, 2013	16.79	17.24	16.65	16.89
4846	NYSE	SIF	Thu, Feb 21, 2013	16.04	17.44	16.04	16.48
4845	NYSE	SIF	Wed, Feb 20, 2013	16.28	16.70	16.25	16.25
4844	NYSE	SIF	Tue, Feb 19, 2013	16.50	16.58	16.22	16.47
4843	NYSE	SIF	Fri, Feb 15, 2013	16.23	16.32	16.00	16.15
4842	NYSE	SIF	Thu, Feb 14, 2013	15.72	16.00	15.70	15.88
4841	NYSE	SIF	Wed, Feb 13, 2013	15.69	16.19	15.69	15.97
4840	NYSE	SIF	Tue, Feb 12, 2013	15.32	15.59	14.90	15.59
4839	NYSE	SIF	Mon, Feb 11, 2013	15.88	16.54	15.05	15.35
4838	NYSE	SIF	Fri, Feb 8, 2013	15.45	15.45	15.45	15.45
4837	NYSE	SIF	Thu, Feb 7, 2013	15.93	16.00	15.75	15.93
4836	NYSE	SIF	Wed, Feb 6, 2013	15.78	16.03	15.35	15.88
4835	NYSE	SIF	Tue, Feb 5, 2013	15.66	15.85	15.50	15.83
4834	NYSE	SIF	Mon, Feb 4, 2013	15.84	16.29	15.58	15.62
4833	NYSE	SIF	Fri, Feb 1, 2013	15.50	15.97	15.44	15.85
4832	NYSE	SIF	Thu, Jan 31, 2013	15.32	15.50	15.05	15.48
4831	NYSE	SIF	Wed, Jan 30, 2013	15.25	15.34	14.77	15.25
4830	NYSE	SIF	Tue, Jan 29, 2013	15.43	15.43	14.81	15.15
4829	NYSE	SIF	Mon, Jan 28, 2013	14.52	15.35	14.52	15.04
4828	NYSE	SIF	Fri, Jan 25, 2013	14.98	14.98	14.29	14.47
4827	NYSE	SIF	Thu, Jan 24, 2013	15.28	15.49	14.74	14.78
4826	NYSE	SIF	Wed, Jan 23, 2013	15.45	15.45	15.02	15.11
4825	NYSE	SIF	Tue, Jan 22, 2013	15.49	15.49	15.49	15.49
4824	NYSE	SIF	Fri, Jan 18, 2013	15.43	15.43	15.08	15.18
4823	NYSE	SIF	Thu, Jan 17, 2013	15.36	16.21	15.18	15.50
4822	NYSE	SIF	Wed, Jan 16, 2013	15.51	15.51	15.50	15.50
4821	NYSE	SIF	Tue, Jan 15, 2013	15.52	15.65	15.48	15.48
4820	NYSE	SIF	Mon, Jan 14, 2013	16.10	16.65	15.50	15.80
4819	NYSE	SIF	Fri, Jan 11, 2013	16.25	16.41	16.25	16.25
4818	NYSE	SIF	Thu, Jan 10, 2013	16.46	16.70	16.06	16.25
4817	NYSE	SIF	Wed, Jan 9, 2013	15.97	16.75	15.97	16.25
4816	NYSE	SIF	Tue, Jan 8, 2013	16.09	17.10	15.62	15.98
4815	NYSE	SIF	Mon, Jan 7, 2013	16.74	16.74	15.53	16.09
4814	NYSE	SIF	Fri, Jan 4, 2013	16.59	16.83	16.01	16.15
4813	NYSE	SIF	Thu, Jan 3, 2013	16.89	16.95	16.15	16.47
4812	NYSE	SIF	Wed, Jan 2, 2013	15.70	17.04	15.70	16.74
4811	NYSE	SIF	Mon, Dec 31, 2012	15.75	15.85	15.50	15.75
4810	NYSE	SIF	Fri, Dec 28, 2012	15.02	15.86	15.02	15.86
4809	NYSE	SIF	Thu, Dec 27, 2012	16.21	16.21	15.75	15.97
4808	NYSE	SIF	Wed, Dec 26, 2012	15.90	16.50	15.90	15.90
4807	NYSE	SIF	Mon, Dec 24, 2012	15.90	15.91	15.86	15.86
4806	NYSE	SIF	Fri, Dec 21, 2012	16.38	16.53	15.90	15.93
4805	NYSE	SIF	Thu, Dec 20, 2012	16.69	16.69	15.90	16.38
4804	NYSE	SIF	Wed, Dec 19, 2012	16.85	16.88	16.06	16.88
4803	NYSE	SIF	Tue, Dec 18, 2012	16.12	16.87	15.90	16.35
4802	NYSE	SIF	Mon, Dec 17, 2012	16.95	16.95	16.78	16.78
4801	NYSE	SIF	Fri, Dec 14, 2012	15.93	16.89	15.90	16.03
4800	NYSE	SIF	Thu, Dec 13, 2012	15.75	16.00	15.75	15.99
4799	NYSE	SIF	Wed, Dec 12, 2012	16.40	16.92	14.98	15.93
4798	NYSE	SIF	Tue, Dec 11, 2012	16.02	16.27	15.85	16.27
4797	NYSE	SIF	Mon, Dec 10, 2012	16.39	16.39	15.95	16.21
4796	NYSE	SIF	Fri, Dec 7, 2012	16.11	16.28	15.70	16.13
4795	NYSE	SIF	Thu, Dec 6, 2012	14.58	16.90	14.58	16.08
4794	NYSE	SIF	Wed, Dec 5, 2012	14.93	14.93	14.48	14.48
4793	NYSE	SIF	Tue, Dec 4, 2012	14.50	14.63	14.48	14.52
4792	NYSE	SIF	Mon, Dec 3, 2012	15.50	15.50	14.52	14.57
4791	NYSE	SIF	Fri, Nov 30, 2012	16.04	16.34	15.31	15.31
4790	NYSE	SIF	Thu, Nov 29, 2012	15.97	16.20	15.68	15.99
4789	NYSE	SIF	Wed, Nov 28, 2012	16.57	16.57	15.34	15.79
4788	NYSE	SIF	Tue, Nov 27, 2012	15.25	15.36	15.25	15.35
4787	NYSE	SIF	Mon, Nov 26, 2012	14.84	15.02	14.64	15.01
4786	NYSE	SIF	Fri, Nov 23, 2012	15.00	15.00	14.80	14.80
4785	NYSE	SIF	Wed, Nov 21, 2012	15.03	15.06	15.03	15.03
4784	NYSE	SIF	Tue, Nov 20, 2012	15.78	15.99	15.31	15.61
4783	NYSE	SIF	Mon, Nov 19, 2012	15.11	15.43	15.00	15.43
4782	NYSE	SIF	Fri, Nov 16, 2012	14.53	14.98	14.53	14.90
4781	NYSE	SIF	Thu, Nov 15, 2012	14.17	14.95	14.17	14.67
4780	NYSE	SIF	Wed, Nov 14, 2012	14.76	14.78	14.15	14.15
4779	NYSE	SIF	Tue, Nov 13, 2012	15.11	15.19	15.00	15.17
4778	NYSE	SIF	Mon, Nov 12, 2012	15.05	15.19	15.00	15.19
4777	NYSE	SIF	Fri, Nov 9, 2012	14.72	15.49	14.72	15.21
4776	NYSE	SIF	Thu, Nov 8, 2012	15.64	15.64	14.63	14.75
4775	NYSE	SIF	Wed, Nov 7, 2012	16.32	16.45	15.55	15.55
4774	NYSE	SIF	Tue, Nov 6, 2012	16.56	16.56	16.52	16.52
4773	NYSE	SIF	Mon, Nov 5, 2012	16.68	16.68	16.55	16.55
4772	NYSE	SIF	Fri, Nov 2, 2012	17.07	17.07	16.55	16.63
4771	NYSE	SIF	Thu, Nov 1, 2012	16.75	16.87	16.70	16.87
4770	NYSE	SIF	Wed, Oct 31, 2012	16.71	16.98	16.57	16.75
4769	NYSE	SIF	Fri, Oct 26, 2012	16.94	16.94	16.75	16.75
4768	NYSE	SIF	Thu, Oct 25, 2012	17.07	17.07	16.75	16.75
4767	NYSE	SIF	Wed, Oct 24, 2012	16.82	16.83	16.73	16.73
4766	NYSE	SIF	Tue, Oct 23, 2012	16.79	16.98	16.57	16.75
4765	NYSE	SIF	Mon, Oct 22, 2012	17.03	17.09	16.74	16.92
4764	NYSE	SIF	Fri, Oct 19, 2012	17.05	17.48	17.05	17.06
4763	NYSE	SIF	Thu, Oct 18, 2012	17.44	17.54	17.06	17.17
4762	NYSE	SIF	Wed, Oct 17, 2012	17.20	17.71	17.20	17.38
4761	NYSE	SIF	Tue, Oct 16, 2012	17.09	17.49	17.03	17.37
4760	NYSE	SIF	Mon, Oct 15, 2012	17.28	17.30	17.27	17.29
4759	NYSE	SIF	Fri, Oct 12, 2012	17.05	17.55	17.02	17.12
4758	NYSE	SIF	Thu, Oct 11, 2012	17.10	17.45	17.00	17.30
4757	NYSE	SIF	Wed, Oct 10, 2012	17.32	17.80	17.00	17.29
4756	NYSE	SIF	Tue, Oct 9, 2012	17.00	17.74	16.99	17.14
4755	NYSE	SIF	Mon, Oct 8, 2012	17.00	17.49	17.00	17.08
4754	NYSE	SIF	Fri, Oct 5, 2012	17.11	17.48	17.09	17.27
4753	NYSE	SIF	Thu, Oct 4, 2012	17.17	17.33	17.00	17.26
4752	NYSE	SIF	Wed, Oct 3, 2012	17.11	17.14	16.83	17.14
4751	NYSE	SIF	Tue, Oct 2, 2012	17.24	17.39	16.65	17.05
4750	NYSE	SIF	Mon, Oct 1, 2012	18.39	18.68	17.16	17.20
4749	NYSE	SIF	Fri, Sep 28, 2012	18.70	18.73	18.20	18.20
4748	NYSE	SIF	Thu, Sep 27, 2012	18.84	18.84	18.80	18.80
4747	NYSE	SIF	Wed, Sep 26, 2012	18.73	19.08	18.55	18.60
4746	NYSE	SIF	Tue, Sep 25, 2012	18.92	19.01	18.50	18.65
4745	NYSE	SIF	Mon, Sep 24, 2012	19.34	19.34	18.65	18.90
4744	NYSE	SIF	Fri, Sep 21, 2012	19.02	19.71	18.68	19.25
4743	NYSE	SIF	Thu, Sep 20, 2012	19.38	19.52	18.51	18.89
4742	NYSE	SIF	Wed, Sep 19, 2012	19.42	19.50	19.36	19.50
4741	NYSE	SIF	Tue, Sep 18, 2012	20.00	20.00	19.29	19.43
4740	NYSE	SIF	Mon, Sep 17, 2012	20.01	20.04	19.69	19.89
4739	NYSE	SIF	Fri, Sep 14, 2012	20.77	20.77	19.29	20.03
4738	NYSE	SIF	Thu, Sep 13, 2012	19.37	20.78	18.85	20.78
4737	NYSE	SIF	Wed, Sep 12, 2012	19.55	19.73	19.55	19.73
4736	NYSE	SIF	Tue, Sep 11, 2012	20.16	20.16	19.52	19.66
4735	NYSE	SIF	Mon, Sep 10, 2012	20.34	20.34	19.95	20.24
4734	NYSE	SIF	Fri, Sep 7, 2012	20.92	21.06	19.56	20.10
4733	NYSE	SIF	Thu, Sep 6, 2012	20.05	20.92	19.54	20.65
4732	NYSE	SIF	Wed, Sep 5, 2012	19.45	20.14	18.76	19.63
4731	NYSE	SIF	Tue, Sep 4, 2012	18.98	19.31	18.92	19.15
4730	NYSE	SIF	Fri, Aug 31, 2012	18.51	18.95	18.50	18.84
4729	NYSE	SIF	Thu, Aug 30, 2012	18.63	18.69	18.51	18.60
4728	NYSE	SIF	Wed, Aug 29, 2012	18.72	18.85	18.71	18.85
4727	NYSE	SIF	Tue, Aug 28, 2012	18.98	18.98	18.96	18.96
4726	NYSE	SIF	Mon, Aug 27, 2012	18.62	19.48	18.62	19.28
4725	NYSE	SIF	Fri, Aug 24, 2012	19.27	19.96	18.65	18.96
4724	NYSE	SIF	Thu, Aug 23, 2012	20.00	20.00	18.50	19.42
4723	NYSE	SIF	Wed, Aug 22, 2012	19.60	20.00	19.60	19.84
4722	NYSE	SIF	Tue, Aug 21, 2012	20.44	20.44	19.52	20.00
4721	NYSE	SIF	Mon, Aug 20, 2012	21.02	21.02	20.26	20.60
4720	NYSE	SIF	Fri, Aug 17, 2012	20.89	21.52	20.12	21.52
4719	NYSE	SIF	Thu, Aug 16, 2012	20.30	20.97	20.20	20.84
4718	NYSE	SIF	Wed, Aug 15, 2012	20.14	20.25	19.02	20.25
4717	NYSE	SIF	Tue, Aug 14, 2012	19.82	20.77	19.82	20.14
4716	NYSE	SIF	Mon, Aug 13, 2012	19.49	19.65	19.45	19.65
4715	NYSE	SIF	Fri, Aug 10, 2012	19.20	19.50	19.20	19.49
4714	NYSE	SIF	Thu, Aug 9, 2012	18.80	19.20	18.50	19.20
4713	NYSE	SIF	Wed, Aug 8, 2012	18.87	18.87	18.60	18.60
4712	NYSE	SIF	Tue, Aug 7, 2012	19.56	19.56	18.73	19.12
4711	NYSE	SIF	Mon, Aug 6, 2012	18.95	19.91	18.95	19.67
4710	NYSE	SIF	Fri, Aug 3, 2012	18.50	19.09	18.50	19.09
4709	NYSE	SIF	Thu, Aug 2, 2012	18.84	19.85	18.50	18.50
4708	NYSE	SIF	Wed, Aug 1, 2012	19.38	20.43	18.50	18.50
4707	NYSE	SIF	Tue, Jul 31, 2012	19.73	20.72	19.25	19.25
4706	NYSE	SIF	Mon, Jul 30, 2012	19.72	19.88	19.25	19.54
4705	NYSE	SIF	Fri, Jul 27, 2012	20.53	20.53	19.43	19.51
4704	NYSE	SIF	Thu, Jul 26, 2012	20.00	21.03	19.13	20.75
4703	NYSE	SIF	Wed, Jul 25, 2012	19.66	20.25	19.66	19.95
4702	NYSE	SIF	Tue, Jul 24, 2012	21.70	21.98	19.67	20.14
4701	NYSE	SIF	Mon, Jul 23, 2012	21.07	21.98	19.50	21.96
4700	NYSE	SIF	Fri, Jul 20, 2012	21.77	21.97	21.03	21.19
4699	NYSE	SIF	Thu, Jul 19, 2012	22.58	22.71	21.96	22.00
4698	NYSE	SIF	Wed, Jul 18, 2012	22.92	22.92	22.65	22.77
4697	NYSE	SIF	Tue, Jul 17, 2012	22.12	22.90	22.01	22.73
4696	NYSE	SIF	Mon, Jul 16, 2012	21.77	22.15	21.77	21.97
4695	NYSE	SIF	Fri, Jul 13, 2012	21.29	22.15	21.29	22.15
4694	NYSE	SIF	Thu, Jul 12, 2012	22.01	22.01	20.15	21.45
4693	NYSE	SIF	Wed, Jul 11, 2012	21.80	22.01	21.80	22.00
4692	NYSE	SIF	Tue, Jul 10, 2012	22.86	22.86	21.70	21.96
4691	NYSE	SIF	Mon, Jul 9, 2012	22.86	23.19	21.57	22.62
4690	NYSE	SIF	Fri, Jul 6, 2012	23.32	23.49	22.66	22.91
4689	NYSE	SIF	Thu, Jul 5, 2012	23.62	23.74	22.78	23.61
4688	NYSE	SIF	Tue, Jul 3, 2012	23.12	23.75	23.00	23.75
4687	NYSE	SIF	Mon, Jul 2, 2012	22.60	23.60	22.60	23.60
4686	NYSE	SIF	Fri, Jun 29, 2012	20.52	23.13	20.52	22.98
4685	NYSE	SIF	Thu, Jun 28, 2012	21.49	21.49	20.06	20.38
4684	NYSE	SIF	Wed, Jun 27, 2012	21.02	21.66	21.00	21.50
4683	NYSE	SIF	Tue, Jun 26, 2012	22.18	22.18	20.52	20.76
4682	NYSE	SIF	Mon, Jun 25, 2012	22.46	22.80	22.02	22.14
4681	NYSE	SIF	Fri, Jun 22, 2012	22.52	22.89	22.01	22.60
4680	NYSE	SIF	Thu, Jun 21, 2012	22.64	22.65	21.90	22.62
4679	NYSE	SIF	Wed, Jun 20, 2012	22.51	22.61	21.65	22.60
4678	NYSE	SIF	Tue, Jun 19, 2012	22.33	22.40	21.75	22.24
4677	NYSE	SIF	Mon, Jun 18, 2012	22.35	22.49	22.27	22.27
4676	NYSE	SIF	Fri, Jun 15, 2012	22.00	22.40	21.59	22.28
4675	NYSE	SIF	Thu, Jun 14, 2012	20.78	22.37	19.99	22.35
4674	NYSE	SIF	Wed, Jun 13, 2012	21.00	21.13	19.85	20.83
4673	NYSE	SIF	Tue, Jun 12, 2012	20.31	21.00	19.65	21.00
4672	NYSE	SIF	Mon, Jun 11, 2012	19.25	20.94	19.25	20.50
4671	NYSE	SIF	Fri, Jun 8, 2012	18.87	19.75	18.78	19.25
4670	NYSE	SIF	Thu, Jun 7, 2012	18.62	18.84	18.25	18.84
4669	NYSE	SIF	Wed, Jun 6, 2012	18.97	19.00	18.83	18.83
4668	NYSE	SIF	Tue, Jun 5, 2012	18.82	18.95	18.55	18.95
4667	NYSE	SIF	Mon, Jun 4, 2012	18.78	19.05	18.45	18.82
4666	NYSE	SIF	Fri, Jun 1, 2012	19.08	19.30	18.31	18.45
4665	NYSE	SIF	Thu, May 31, 2012	18.99	18.99	18.07	18.99
4664	NYSE	SIF	Wed, May 30, 2012	19.11	19.11	19.07	19.07
4663	NYSE	SIF	Tue, May 29, 2012	19.07	19.35	19.01	19.25
4662	NYSE	SIF	Fri, May 25, 2012	19.50	19.50	18.64	19.40
4661	NYSE	SIF	Thu, May 24, 2012	19.75	19.75	19.67	19.67
4660	NYSE	SIF	Wed, May 23, 2012	19.54	19.77	18.96	19.65
4659	NYSE	SIF	Tue, May 22, 2012	19.48	19.85	18.86	19.69
4658	NYSE	SIF	Mon, May 21, 2012	18.29	19.30	18.26	19.24
4657	NYSE	SIF	Fri, May 18, 2012	18.50	19.40	18.50	18.58
4656	NYSE	SIF	Thu, May 17, 2012	18.50	18.55	17.50	18.51
4655	NYSE	SIF	Wed, May 16, 2012	18.50	18.72	17.64	18.25
4654	NYSE	SIF	Tue, May 15, 2012	18.44	19.40	18.31	18.82
4653	NYSE	SIF	Mon, May 14, 2012	18.75	18.75	17.16	18.06
4652	NYSE	SIF	Fri, May 11, 2012	18.75	18.75	18.75	18.75
4651	NYSE	SIF	Thu, May 10, 2012	18.55	19.20	18.02	18.89
4650	NYSE	SIF	Wed, May 9, 2012	18.99	19.51	18.90	19.51
4649	NYSE	SIF	Tue, May 8, 2012	18.64	19.71	18.64	19.71
4648	NYSE	SIF	Mon, May 7, 2012	18.50	18.55	17.93	18.51
4647	NYSE	SIF	Fri, May 4, 2012	18.55	18.95	18.40	18.40
4646	NYSE	SIF	Thu, May 3, 2012	18.50	19.26	18.10	18.10
4645	NYSE	SIF	Wed, May 2, 2012	18.85	19.50	18.85	19.13
4644	NYSE	SIF	Tue, May 1, 2012	19.60	19.60	19.60	19.60
4643	NYSE	SIF	Thu, Apr 26, 2012	19.87	19.92	19.87	19.92
4642	NYSE	SIF	Wed, Apr 25, 2012	19.97	20.00	19.50	19.75
4641	NYSE	SIF	Tue, Apr 24, 2012	19.50	20.00	19.48	19.91
4640	NYSE	SIF	Mon, Apr 23, 2012	18.99	19.50	18.99	19.47
4639	NYSE	SIF	Fri, Apr 20, 2012	19.45	19.45	19.39	19.39
4638	NYSE	SIF	Thu, Apr 19, 2012	19.25	19.31	19.25	19.31
4637	NYSE	SIF	Mon, Apr 16, 2012	19.20	19.25	18.73	18.73
4636	NYSE	SIF	Fri, Apr 13, 2012	19.13	19.18	19.13	19.18
4635	NYSE	SIF	Thu, Apr 12, 2012	19.10	19.25	18.89	18.89
4634	NYSE	SIF	Wed, Apr 11, 2012	19.05	19.25	18.93	19.25
4633	NYSE	SIF	Tue, Apr 10, 2012	18.70	19.11	18.62	18.62
4632	NYSE	SIF	Mon, Apr 9, 2012	18.50	18.60	18.50	18.53
4631	NYSE	SIF	Thu, Apr 5, 2012	18.51	18.85	18.51	18.74
4630	NYSE	SIF	Wed, Apr 4, 2012	18.85	18.85	18.85	18.85
4629	NYSE	SIF	Tue, Apr 3, 2012	19.09	19.16	19.05	19.05
4628	NYSE	SIF	Mon, Apr 2, 2012	18.87	19.04	18.50	18.80
4627	NYSE	SIF	Fri, Mar 30, 2012	18.69	19.11	18.50	18.72
4626	NYSE	SIF	Tue, Mar 27, 2012	18.75	18.91	18.50	18.56
4625	NYSE	SIF	Mon, Mar 26, 2012	19.00	19.04	18.55	19.04
4624	NYSE	SIF	Fri, Mar 23, 2012	18.54	18.54	18.54	18.54
4623	NYSE	SIF	Thu, Mar 22, 2012	19.02	19.02	18.90	18.90
4622	NYSE	SIF	Wed, Mar 21, 2012	19.18	19.18	18.59	18.73
4621	NYSE	SIF	Mon, Mar 19, 2012	18.61	19.25	18.61	19.25
4620	NYSE	SIF	Fri, Mar 16, 2012	18.99	18.99	18.99	18.99
4619	NYSE	SIF	Thu, Mar 15, 2012	19.25	19.25	18.50	18.82
4618	NYSE	SIF	Wed, Mar 14, 2012	18.90	18.90	18.69	18.84
4617	NYSE	SIF	Mon, Mar 12, 2012	19.20	19.25	18.53	18.56
4616	NYSE	SIF	Fri, Mar 9, 2012	19.74	19.74	18.78	19.39
4615	NYSE	SIF	Thu, Mar 8, 2012	19.04	19.78	19.03	19.78
4614	NYSE	SIF	Tue, Mar 6, 2012	18.50	19.85	17.55	19.18
4613	NYSE	SIF	Mon, Mar 5, 2012	18.51	18.69	18.50	18.69
4612	NYSE	SIF	Fri, Mar 2, 2012	18.90	19.13	18.50	19.07
4611	NYSE	SIF	Thu, Mar 1, 2012	19.25	19.25	18.45	19.00
4610	NYSE	SIF	Wed, Feb 29, 2012	19.53	19.54	19.25	19.39
4609	NYSE	SIF	Tue, Feb 28, 2012	19.35	19.62	19.35	19.55
4608	NYSE	SIF	Mon, Feb 27, 2012	20.35	20.50	19.55	19.86
4607	NYSE	SIF	Fri, Feb 24, 2012	20.43	20.43	19.48	20.01
4606	NYSE	SIF	Thu, Feb 23, 2012	19.82	20.00	19.75	20.00
4605	NYSE	SIF	Wed, Feb 22, 2012	19.98	20.00	19.75	19.75
4604	NYSE	SIF	Tue, Feb 21, 2012	20.00	20.00	19.77	19.77
4603	NYSE	SIF	Fri, Feb 17, 2012	19.75	20.00	19.75	19.99
4602	NYSE	SIF	Thu, Feb 16, 2012	19.81	20.04	19.77	19.80
4601	NYSE	SIF	Wed, Feb 15, 2012	20.04	20.05	19.75	19.75
4600	NYSE	SIF	Tue, Feb 14, 2012	20.20	20.20	19.75	20.05
4599	NYSE	SIF	Mon, Feb 13, 2012	20.68	20.99	20.20	20.30
4598	NYSE	SIF	Fri, Feb 10, 2012	19.51	21.25	19.51	20.70
4597	NYSE	SIF	Thu, Feb 9, 2012	21.36	21.36	19.00	19.74
4596	NYSE	SIF	Wed, Feb 8, 2012	21.70	22.43	21.62	22.10
4595	NYSE	SIF	Tue, Feb 7, 2012	22.43	22.44	22.43	22.43
4594	NYSE	SIF	Mon, Feb 6, 2012	22.18	22.55	22.17	22.30
4593	NYSE	SIF	Fri, Feb 3, 2012	22.00	22.22	22.00	22.02
4592	NYSE	SIF	Thu, Feb 2, 2012	21.88	22.00	21.87	21.87
4591	NYSE	SIF	Wed, Feb 1, 2012	21.99	22.00	21.64	21.87
4590	NYSE	SIF	Tue, Jan 31, 2012	21.99	22.00	21.86	22.00
4589	NYSE	SIF	Mon, Jan 30, 2012	21.67	21.99	21.60	21.86
4588	NYSE	SIF	Fri, Jan 27, 2012	21.85	21.86	21.78	21.86
4587	NYSE	SIF	Thu, Jan 26, 2012	20.77	21.86	20.77	21.86
4586	NYSE	SIF	Wed, Jan 25, 2012	21.00	21.54	20.04	21.12
4585	NYSE	SIF	Tue, Jan 24, 2012	20.22	20.92	20.22	20.92
4584	NYSE	SIF	Mon, Jan 23, 2012	20.06	20.49	20.06	20.49
4583	NYSE	SIF	Fri, Jan 20, 2012	20.50	20.53	20.08	20.53
4582	NYSE	SIF	Thu, Jan 19, 2012	20.28	20.50	20.28	20.50
4581	NYSE	SIF	Wed, Jan 18, 2012	20.50	20.50	20.43	20.44
4580	NYSE	SIF	Tue, Jan 17, 2012	19.93	20.40	19.74	20.40
4579	NYSE	SIF	Fri, Jan 13, 2012	20.30	20.45	19.60	20.22
4578	NYSE	SIF	Thu, Jan 12, 2012	19.75	20.48	19.75	20.37
4577	NYSE	SIF	Wed, Jan 11, 2012	20.50	20.50	19.75	20.49
4576	NYSE	SIF	Tue, Jan 10, 2012	20.45	20.50	20.42	20.50
4575	NYSE	SIF	Mon, Jan 9, 2012	19.48	20.31	19.48	20.31
4574	NYSE	SIF	Fri, Jan 6, 2012	19.12	19.49	19.12	19.49
4573	NYSE	SIF	Wed, Jan 4, 2012	19.25	19.60	19.21	19.45
4572	NYSE	SIF	Tue, Jan 3, 2012	19.76	19.76	19.55	19.65
4571	NYSE	SIF	Fri, Dec 30, 2011	19.94	19.96	19.89	19.91
4570	NYSE	SIF	Thu, Dec 29, 2011	19.89	19.89	19.23	19.51
4569	NYSE	SIF	Wed, Dec 28, 2011	19.01	19.89	19.01	19.63
4568	NYSE	SIF	Tue, Dec 27, 2011	19.75	19.93	19.00	19.88
4567	NYSE	SIF	Fri, Dec 23, 2011	19.93	19.93	19.63	19.93
4566	NYSE	SIF	Thu, Dec 22, 2011	19.83	19.93	19.07	19.85
4565	NYSE	SIF	Wed, Dec 21, 2011	19.10	19.88	19.04	19.76
4564	NYSE	SIF	Tue, Dec 20, 2011	18.87	19.09	18.85	19.08
4563	NYSE	SIF	Mon, Dec 19, 2011	18.80	18.80	18.57	18.80
4562	NYSE	SIF	Fri, Dec 16, 2011	18.80	18.85	18.80	18.80
4561	NYSE	SIF	Thu, Dec 15, 2011	18.86	18.87	18.80	18.85
4560	NYSE	SIF	Wed, Dec 14, 2011	18.80	19.10	18.80	18.87
4559	NYSE	SIF	Mon, Dec 12, 2011	18.90	19.07	18.81	18.81
4558	NYSE	SIF	Fri, Dec 9, 2011	18.98	19.12	18.80	19.10
4557	NYSE	SIF	Thu, Dec 8, 2011	19.00	19.80	18.80	19.00
4556	NYSE	SIF	Wed, Dec 7, 2011	19.20	19.20	18.80	18.84
4555	NYSE	SIF	Tue, Dec 6, 2011	19.03	19.03	18.80	18.80
4554	NYSE	SIF	Mon, Dec 5, 2011	19.02	19.02	18.80	18.89
4553	NYSE	SIF	Fri, Dec 2, 2011	19.00	19.68	18.95	19.00
4552	NYSE	SIF	Thu, Dec 1, 2011	19.05	19.05	19.05	19.05
4551	NYSE	SIF	Wed, Nov 30, 2011	19.18	19.73	19.01	19.01
4550	NYSE	SIF	Tue, Nov 29, 2011	19.68	19.72	19.32	19.38
4549	NYSE	SIF	Mon, Nov 28, 2011	19.47	19.73	19.01	19.03
4548	NYSE	SIF	Wed, Nov 23, 2011	19.13	19.31	19.13	19.25
4547	NYSE	SIF	Tue, Nov 22, 2011	19.03	19.68	19.03	19.53
4546	NYSE	SIF	Mon, Nov 21, 2011	20.05	20.05	19.00	19.72
4545	NYSE	SIF	Fri, Nov 18, 2011	19.95	19.95	19.00	19.75
4544	NYSE	SIF	Thu, Nov 17, 2011	19.00	19.00	19.00	19.00
4543	NYSE	SIF	Wed, Nov 16, 2011	18.97	19.00	18.97	19.00
4542	NYSE	SIF	Mon, Nov 14, 2011	19.00	19.00	18.81	18.90
4541	NYSE	SIF	Fri, Nov 11, 2011	18.95	18.95	18.95	18.95
4540	NYSE	SIF	Thu, Nov 10, 2011	19.02	19.50	18.98	19.08
4539	NYSE	SIF	Wed, Nov 9, 2011	19.30	19.30	19.00	19.00
4538	NYSE	SIF	Tue, Nov 8, 2011	19.55	19.55	19.30	19.30
4537	NYSE	SIF	Fri, Nov 4, 2011	19.50	19.50	19.24	19.29
4536	NYSE	SIF	Thu, Nov 3, 2011	19.50	19.55	19.50	19.55
4535	NYSE	SIF	Wed, Nov 2, 2011	19.49	19.50	19.49	19.50
4534	NYSE	SIF	Tue, Nov 1, 2011	19.50	19.50	19.00	19.50
4533	NYSE	SIF	Mon, Oct 31, 2011	19.19	19.45	19.17	19.45
4532	NYSE	SIF	Fri, Oct 28, 2011	18.73	19.53	18.70	19.53
4531	NYSE	SIF	Thu, Oct 27, 2011	18.10	18.40	18.10	18.40
4530	NYSE	SIF	Tue, Oct 25, 2011	17.51	18.43	17.51	18.43
4529	NYSE	SIF	Mon, Oct 24, 2011	17.99	17.99	17.99	17.99
4528	NYSE	SIF	Fri, Oct 21, 2011	18.69	18.69	17.46	18.16
4527	NYSE	SIF	Thu, Oct 20, 2011	18.75	18.77	18.75	18.77
4526	NYSE	SIF	Wed, Oct 19, 2011	18.96	18.96	18.61	18.61
4525	NYSE	SIF	Tue, Oct 18, 2011	19.37	19.37	18.00	19.08
4524	NYSE	SIF	Mon, Oct 17, 2011	18.12	19.07	17.62	19.07
4523	NYSE	SIF	Fri, Oct 14, 2011	18.35	19.50	18.10	19.24
4522	NYSE	SIF	Thu, Oct 13, 2011	19.50	19.52	18.20	19.27
4521	NYSE	SIF	Wed, Oct 12, 2011	19.00	19.45	18.60	19.45
4520	NYSE	SIF	Tue, Oct 11, 2011	19.15	19.16	19.15	19.16
4519	NYSE	SIF	Mon, Oct 10, 2011	19.53	19.53	19.02	19.07
4518	NYSE	SIF	Fri, Oct 7, 2011	19.43	19.51	19.43	19.50
4517	NYSE	SIF	Thu, Oct 6, 2011	18.90	19.40	17.63	19.28
4516	NYSE	SIF	Wed, Oct 5, 2011	18.99	19.00	18.53	18.90
4515	NYSE	SIF	Tue, Oct 4, 2011	19.18	19.20	17.45	18.97
4514	NYSE	SIF	Mon, Oct 3, 2011	18.10	18.90	17.30	18.90
4513	NYSE	SIF	Fri, Sep 30, 2011	17.19	18.70	17.19	18.34
4512	NYSE	SIF	Thu, Sep 29, 2011	17.34	17.65	16.94	17.30
4511	NYSE	SIF	Wed, Sep 28, 2011	17.30	17.36	16.94	17.23
4510	NYSE	SIF	Tue, Sep 27, 2011	17.40	17.46	17.21	17.21
4509	NYSE	SIF	Mon, Sep 26, 2011	16.73	16.98	16.31	16.98
4508	NYSE	SIF	Fri, Sep 23, 2011	16.73	16.73	16.72	16.72
4507	NYSE	SIF	Thu, Sep 22, 2011	16.35	16.75	16.35	16.71
4506	NYSE	SIF	Wed, Sep 21, 2011	16.38	16.75	16.35	16.75
4505	NYSE	SIF	Tue, Sep 20, 2011	16.22	16.75	16.22	16.75
4504	NYSE	SIF	Mon, Sep 19, 2011	16.29	16.72	16.20	16.72
4503	NYSE	SIF	Fri, Sep 16, 2011	16.62	16.86	16.29	16.86
4502	NYSE	SIF	Thu, Sep 15, 2011	16.57	16.57	16.57	16.57
4501	NYSE	SIF	Wed, Sep 14, 2011	16.12	16.35	16.12	16.25
4500	NYSE	SIF	Tue, Sep 13, 2011	16.40	16.41	16.24	16.41
4499	NYSE	SIF	Mon, Sep 12, 2011	16.26	16.38	16.10	16.36
4498	NYSE	SIF	Fri, Sep 9, 2011	16.25	16.51	16.20	16.35
4497	NYSE	SIF	Thu, Sep 8, 2011	16.20	16.22	16.20	16.22
4496	NYSE	SIF	Wed, Sep 7, 2011	16.37	16.46	16.30	16.38
4495	NYSE	SIF	Tue, Sep 6, 2011	16.36	16.43	16.04	16.39
4494	NYSE	SIF	Fri, Sep 2, 2011	16.93	16.93	16.35	16.45
4493	NYSE	SIF	Thu, Sep 1, 2011	16.69	16.91	16.69	16.70
4492	NYSE	SIF	Wed, Aug 31, 2011	16.73	16.73	16.50	16.50
4491	NYSE	SIF	Tue, Aug 30, 2011	16.99	16.99	16.49	16.82
4490	NYSE	SIF	Mon, Aug 29, 2011	17.34	17.34	16.64	17.06
4489	NYSE	SIF	Fri, Aug 26, 2011	17.14	17.31	17.14	17.31
4488	NYSE	SIF	Thu, Aug 25, 2011	17.21	17.21	16.76	17.10
4487	NYSE	SIF	Wed, Aug 24, 2011	17.22	17.22	16.50	17.00
4486	NYSE	SIF	Tue, Aug 23, 2011	18.61	18.61	17.05	17.22
4485	NYSE	SIF	Mon, Aug 22, 2011	19.23	19.23	18.18	18.67
4484	NYSE	SIF	Fri, Aug 19, 2011	19.54	19.75	18.71	18.71
4483	NYSE	SIF	Thu, Aug 18, 2011	19.35	19.96	18.97	19.96
4482	NYSE	SIF	Wed, Aug 17, 2011	19.47	19.50	19.30	19.50
4481	NYSE	SIF	Tue, Aug 16, 2011	19.60	19.60	19.11	19.32
4480	NYSE	SIF	Mon, Aug 15, 2011	19.59	19.69	19.44	19.60
4479	NYSE	SIF	Fri, Aug 12, 2011	19.55	19.65	19.04	19.55
4478	NYSE	SIF	Thu, Aug 11, 2011	18.70	19.55	18.64	19.55
4477	NYSE	SIF	Wed, Aug 10, 2011	18.75	18.78	18.27	18.48
4476	NYSE	SIF	Tue, Aug 9, 2011	18.40	18.80	18.29	18.65
4475	NYSE	SIF	Mon, Aug 8, 2011	18.99	18.99	18.04	18.55
4474	NYSE	SIF	Fri, Aug 5, 2011	18.39	18.89	17.49	18.89
4473	NYSE	SIF	Thu, Aug 4, 2011	18.27	18.95	18.25	18.41
4472	NYSE	SIF	Wed, Aug 3, 2011	18.69	18.69	18.42	18.69
4471	NYSE	SIF	Tue, Aug 2, 2011	18.33	19.00	18.33	18.83
4470	NYSE	SIF	Mon, Aug 1, 2011	18.25	18.49	18.25	18.33
4469	NYSE	SIF	Fri, Jul 29, 2011	18.43	18.49	18.20	18.40
4468	NYSE	SIF	Thu, Jul 28, 2011	17.98	18.43	17.98	18.43
4467	NYSE	SIF	Wed, Jul 27, 2011	17.70	18.20	17.70	18.01
4466	NYSE	SIF	Tue, Jul 26, 2011	17.35	18.01	17.21	17.95
4465	NYSE	SIF	Mon, Jul 25, 2011	17.00	17.50	17.00	17.50
4464	NYSE	SIF	Fri, Jul 22, 2011	16.65	17.46	16.65	16.84
4463	NYSE	SIF	Thu, Jul 21, 2011	16.63	16.70	16.63	16.63
4462	NYSE	SIF	Wed, Jul 20, 2011	16.75	16.75	16.55	16.65
4461	NYSE	SIF	Tue, Jul 19, 2011	16.65	16.83	16.38	16.65
4460	NYSE	SIF	Mon, Jul 18, 2011	16.58	16.61	16.58	16.61
4459	NYSE	SIF	Fri, Jul 15, 2011	16.59	16.59	16.37	16.48
4458	NYSE	SIF	Thu, Jul 14, 2011	16.49	16.80	16.25	16.70
4457	NYSE	SIF	Wed, Jul 13, 2011	16.64	16.80	16.50	16.60
4456	NYSE	SIF	Mon, Jul 11, 2011	16.53	16.80	16.51	16.80
4455	NYSE	SIF	Fri, Jul 8, 2011	16.23	16.80	16.22	16.68
4454	NYSE	SIF	Thu, Jul 7, 2011	16.25	16.38	15.79	16.25
4453	NYSE	SIF	Wed, Jul 6, 2011	16.75	16.80	16.02	16.27
4452	NYSE	SIF	Tue, Jul 5, 2011	16.52	16.79	16.52	16.60
4451	NYSE	SIF	Fri, Jul 1, 2011	16.15	16.84	16.15	16.80
4450	NYSE	SIF	Thu, Jun 30, 2011	16.05	16.35	16.05	16.35
4449	NYSE	SIF	Wed, Jun 29, 2011	16.45	16.45	16.25	16.30
4448	NYSE	SIF	Tue, Jun 28, 2011	16.33	16.45	16.30	16.45
4447	NYSE	SIF	Fri, Jun 24, 2011	16.40	16.51	16.01	16.45
4446	NYSE	SIF	Thu, Jun 23, 2011	15.89	16.40	15.76	16.40
4445	NYSE	SIF	Wed, Jun 22, 2011	16.37	16.37	16.30	16.33
4444	NYSE	SIF	Tue, Jun 21, 2011	16.50	16.56	16.39	16.55
4443	NYSE	SIF	Mon, Jun 20, 2011	16.35	16.35	16.35	16.35
4442	NYSE	SIF	Fri, Jun 17, 2011	16.24	16.50	16.24	16.25
4441	NYSE	SIF	Thu, Jun 16, 2011	16.25	16.26	16.06	16.26
4440	NYSE	SIF	Wed, Jun 15, 2011	16.25	16.30	16.22	16.22
4439	NYSE	SIF	Tue, Jun 14, 2011	16.17	16.46	16.15	16.15
4438	NYSE	SIF	Mon, Jun 13, 2011	16.01	16.48	16.00	16.48
4437	NYSE	SIF	Fri, Jun 10, 2011	16.30	16.53	16.02	16.25
4436	NYSE	SIF	Thu, Jun 9, 2011	16.27	16.70	16.27	16.65
4435	NYSE	SIF	Wed, Jun 8, 2011	16.29	16.29	16.29	16.29
4434	NYSE	SIF	Tue, Jun 7, 2011	16.50	16.65	16.42	16.65
4433	NYSE	SIF	Mon, Jun 6, 2011	16.92	16.92	16.65	16.65
4432	NYSE	SIF	Thu, Jun 2, 2011	16.60	16.85	16.60	16.85
4431	NYSE	SIF	Wed, Jun 1, 2011	16.31	16.85	16.31	16.85
4430	NYSE	SIF	Tue, May 31, 2011	16.60	16.60	16.60	16.60
4429	NYSE	SIF	Fri, May 27, 2011	16.05	16.48	16.03	16.38
4428	NYSE	SIF	Thu, May 26, 2011	16.25	16.60	15.89	16.60
4427	NYSE	SIF	Wed, May 25, 2011	16.35	16.35	16.35	16.35
4426	NYSE	SIF	Tue, May 24, 2011	15.88	16.00	15.88	16.00
4425	NYSE	SIF	Mon, May 23, 2011	15.97	16.00	15.90	16.00
4424	NYSE	SIF	Thu, May 19, 2011	16.10	16.35	16.00	16.00
4423	NYSE	SIF	Wed, May 18, 2011	15.77	15.99	15.70	15.70
4422	NYSE	SIF	Tue, May 17, 2011	15.50	15.63	15.50	15.63
4421	NYSE	SIF	Mon, May 16, 2011	15.81	15.81	15.69	15.69
4420	NYSE	SIF	Fri, May 13, 2011	15.91	15.91	15.75	15.85
4419	NYSE	SIF	Thu, May 12, 2011	15.95	15.95	15.61	15.94
4418	NYSE	SIF	Wed, May 11, 2011	16.23	16.24	15.95	16.00
4417	NYSE	SIF	Tue, May 10, 2011	16.30	16.30	15.81	16.07
4416	NYSE	SIF	Mon, May 9, 2011	17.00	17.31	15.90	16.26
4415	NYSE	SIF	Fri, May 6, 2011	16.12	16.30	15.63	16.28
4414	NYSE	SIF	Thu, May 5, 2011	16.29	16.51	16.01	16.30
4413	NYSE	SIF	Wed, May 4, 2011	16.70	16.86	16.23	16.70
4412	NYSE	SIF	Tue, May 3, 2011	16.77	16.78	16.23	16.77
4411	NYSE	SIF	Mon, May 2, 2011	16.46	16.48	15.97	16.48
4410	NYSE	SIF	Fri, Apr 29, 2011	16.46	16.48	16.30	16.45
4409	NYSE	SIF	Wed, Apr 27, 2011	16.21	16.46	16.21	16.46
4408	NYSE	SIF	Tue, Apr 26, 2011	15.40	16.35	15.40	16.21
4407	NYSE	SIF	Mon, Apr 25, 2011	16.20	16.39	15.87	16.15
4406	NYSE	SIF	Thu, Apr 21, 2011	16.33	16.33	16.00	16.33
4405	NYSE	SIF	Wed, Apr 20, 2011	16.00	16.33	16.00	16.33
4404	NYSE	SIF	Tue, Apr 19, 2011	15.66	16.30	15.50	16.09
4403	NYSE	SIF	Mon, Apr 18, 2011	15.93	16.44	15.93	16.03
4402	NYSE	SIF	Fri, Apr 15, 2011	17.10	17.10	16.03	16.41
4401	NYSE	SIF	Wed, Apr 13, 2011	17.43	17.43	17.19	17.19
4400	NYSE	SIF	Tue, Apr 12, 2011	17.65	17.65	17.00	17.00
4399	NYSE	SIF	Fri, Apr 8, 2011	17.70	17.76	17.51	17.76
4398	NYSE	SIF	Thu, Apr 7, 2011	17.65	17.76	17.65	17.65
4397	NYSE	SIF	Wed, Apr 6, 2011	17.40	17.88	17.40	17.88
4396	NYSE	SIF	Tue, Apr 5, 2011	17.55	18.00	17.55	17.72
4395	NYSE	SIF	Mon, Apr 4, 2011	17.62	17.64	17.60	17.60
4394	NYSE	SIF	Fri, Apr 1, 2011	17.80	18.00	17.80	17.80
4393	NYSE	SIF	Thu, Mar 31, 2011	17.86	18.00	17.27	17.65
4392	NYSE	SIF	Wed, Mar 30, 2011	17.65	17.91	17.65	17.68
4391	NYSE	SIF	Tue, Mar 29, 2011	17.38	17.65	17.38	17.65
4390	NYSE	SIF	Mon, Mar 28, 2011	17.11	17.45	16.71	17.45
4389	NYSE	SIF	Thu, Mar 24, 2011	16.77	17.10	16.77	16.93
4388	NYSE	SIF	Wed, Mar 23, 2011	16.60	17.20	16.60	17.13
4387	NYSE	SIF	Tue, Mar 22, 2011	16.95	17.13	16.95	17.13
4386	NYSE	SIF	Mon, Mar 21, 2011	16.75	17.00	16.57	17.00
4385	NYSE	SIF	Fri, Mar 18, 2011	16.60	16.71	16.60	16.71
4384	NYSE	SIF	Wed, Mar 16, 2011	16.30	16.82	16.30	16.69
4383	NYSE	SIF	Tue, Mar 15, 2011	16.64	16.99	16.25	16.70
4382	NYSE	SIF	Mon, Mar 14, 2011	16.34	16.77	16.34	16.68
4381	NYSE	SIF	Fri, Mar 11, 2011	16.80	16.80	16.56	16.67
4380	NYSE	SIF	Thu, Mar 10, 2011	16.25	16.50	16.25	16.29
4379	NYSE	SIF	Wed, Mar 9, 2011	16.44	16.73	16.31	16.48
4378	NYSE	SIF	Mon, Mar 7, 2011	16.20	16.88	16.20	16.81
4377	NYSE	SIF	Fri, Mar 4, 2011	16.39	16.65	16.25	16.29
4376	NYSE	SIF	Thu, Mar 3, 2011	16.78	16.78	16.78	16.78
4375	NYSE	SIF	Wed, Mar 2, 2011	16.22	16.98	16.12	16.76
4374	NYSE	SIF	Tue, Mar 1, 2011	15.71	17.00	15.71	16.31
4373	NYSE	SIF	Mon, Feb 28, 2011	16.35	16.35	16.25	16.25
4372	NYSE	SIF	Fri, Feb 25, 2011	16.16	16.35	16.16	16.27
4371	NYSE	SIF	Thu, Feb 24, 2011	16.29	16.35	15.90	16.16
4370	NYSE	SIF	Wed, Feb 23, 2011	16.14	16.35	15.95	16.21
4369	NYSE	SIF	Tue, Feb 22, 2011	16.20	16.26	16.06	16.17
4368	NYSE	SIF	Fri, Feb 18, 2011	16.37	16.39	16.16	16.16
4367	NYSE	SIF	Thu, Feb 17, 2011	16.00	16.35	15.59	16.35
4366	NYSE	SIF	Wed, Feb 16, 2011	16.27	16.30	16.11	16.19
4365	NYSE	SIF	Tue, Feb 15, 2011	16.30	16.42	16.21	16.38
4364	NYSE	SIF	Mon, Feb 14, 2011	16.37	16.37	16.00	16.24
4363	NYSE	SIF	Fri, Feb 11, 2011	16.00	16.50	16.00	16.35
4362	NYSE	SIF	Thu, Feb 10, 2011	16.00	16.37	15.88	16.28
4361	NYSE	SIF	Wed, Feb 9, 2011	16.42	16.50	16.40	16.40
4360	NYSE	SIF	Tue, Feb 8, 2011	16.40	16.40	16.40	16.40
4359	NYSE	SIF	Mon, Feb 7, 2011	16.26	16.42	16.26	16.40
4358	NYSE	SIF	Fri, Feb 4, 2011	16.10	16.42	16.10	16.41
4357	NYSE	SIF	Thu, Feb 3, 2011	16.30	16.30	16.26	16.26
4356	NYSE	SIF	Wed, Feb 2, 2011	16.25	16.25	16.25	16.25
4355	NYSE	SIF	Tue, Feb 1, 2011	16.15	16.42	16.02	16.21
4354	NYSE	SIF	Mon, Jan 31, 2011	16.20	16.20	16.20	16.20
4353	NYSE	SIF	Fri, Jan 28, 2011	16.20	16.34	16.20	16.32
4352	NYSE	SIF	Thu, Jan 27, 2011	16.20	16.45	16.01	16.28
4351	NYSE	SIF	Wed, Jan 26, 2011	16.20	16.40	16.10	16.26
4350	NYSE	SIF	Tue, Jan 25, 2011	16.20	16.31	16.20	16.25
4349	NYSE	SIF	Mon, Jan 24, 2011	16.30	16.39	16.26	16.26
4348	NYSE	SIF	Fri, Jan 21, 2011	16.40	16.40	16.25	16.30
4347	NYSE	SIF	Thu, Jan 20, 2011	16.29	16.41	16.27	16.30
4346	NYSE	SIF	Wed, Jan 19, 2011	16.30	16.67	16.25	16.40
4345	NYSE	SIF	Tue, Jan 18, 2011	16.20	16.33	16.20	16.30
4344	NYSE	SIF	Fri, Jan 14, 2011	16.40	16.50	16.30	16.31
4343	NYSE	SIF	Thu, Jan 13, 2011	16.38	16.47	16.36	16.44
4342	NYSE	SIF	Wed, Jan 12, 2011	16.35	16.48	16.35	16.44
4341	NYSE	SIF	Tue, Jan 11, 2011	16.42	16.57	16.42	16.57
4340	NYSE	SIF	Mon, Jan 10, 2011	16.94	16.94	16.45	16.55
4339	NYSE	SIF	Fri, Jan 7, 2011	16.73	16.75	16.50	16.50
4338	NYSE	SIF	Thu, Jan 6, 2011	16.10	16.65	16.10	16.65
4337	NYSE	SIF	Wed, Jan 5, 2011	16.00	16.25	15.95	16.10
4336	NYSE	SIF	Tue, Jan 4, 2011	16.03	16.05	15.91	15.91
4335	NYSE	SIF	Mon, Jan 3, 2011	16.30	16.60	16.10	16.10
4334	NYSE	SIF	Fri, Dec 31, 2010	16.54	16.54	16.30	16.31
4333	NYSE	SIF	Thu, Dec 30, 2010	16.09	16.45	16.08	16.32
4332	NYSE	SIF	Wed, Dec 29, 2010	16.15	16.73	16.15	16.69
4331	NYSE	SIF	Tue, Dec 28, 2010	16.81	16.81	16.67	16.67
4330	NYSE	SIF	Mon, Dec 27, 2010	16.81	16.90	16.74	16.75
4329	NYSE	SIF	Thu, Dec 23, 2010	16.50	16.97	16.50	16.97
4328	NYSE	SIF	Wed, Dec 22, 2010	15.85	16.57	15.85	16.57
4327	NYSE	SIF	Tue, Dec 21, 2010	15.61	16.00	15.61	16.00
4326	NYSE	SIF	Mon, Dec 20, 2010	15.60	15.65	15.57	15.62
4325	NYSE	SIF	Fri, Dec 17, 2010	15.50	15.59	15.26	15.55
4324	NYSE	SIF	Thu, Dec 16, 2010	15.50	15.64	15.50	15.64
4323	NYSE	SIF	Wed, Dec 15, 2010	15.60	15.65	15.35	15.35
4322	NYSE	SIF	Tue, Dec 14, 2010	15.00	15.27	15.00	15.00
4321	NYSE	SIF	Mon, Dec 13, 2010	15.20	15.20	15.04	15.06
4320	NYSE	SIF	Fri, Dec 10, 2010	15.50	15.65	15.01	15.18
4319	NYSE	SIF	Thu, Dec 9, 2010	15.00	15.49	15.00	15.47
4318	NYSE	SIF	Wed, Dec 8, 2010	15.00	15.10	15.00	15.00
4317	NYSE	SIF	Tue, Dec 7, 2010	15.04	15.22	15.01	15.11
4316	NYSE	SIF	Mon, Dec 6, 2010	15.02	15.50	15.02	15.24
4315	NYSE	SIF	Fri, Dec 3, 2010	15.05	15.48	15.01	15.46
4314	NYSE	SIF	Thu, Dec 2, 2010	15.47	15.49	15.15	15.25
4313	NYSE	SIF	Wed, Dec 1, 2010	15.50	15.50	15.34	15.41
4312	NYSE	SIF	Tue, Nov 30, 2010	14.38	15.50	14.31	15.47
4311	NYSE	SIF	Mon, Nov 29, 2010	13.71	14.40	13.70	14.40
4310	NYSE	SIF	Fri, Nov 26, 2010	13.19	13.24	13.19	13.24
4309	NYSE	SIF	Wed, Nov 24, 2010	13.70	13.88	13.70	13.78
4308	NYSE	SIF	Tue, Nov 23, 2010	13.70	13.75	13.65	13.65
4307	NYSE	SIF	Mon, Nov 22, 2010	13.71	14.02	13.71	13.82
4306	NYSE	SIF	Fri, Nov 19, 2010	13.40	14.00	13.40	14.00
4305	NYSE	SIF	Thu, Nov 18, 2010	13.75	14.00	13.75	14.00
4304	NYSE	SIF	Wed, Nov 17, 2010	13.60	14.00	13.60	13.99
4303	NYSE	SIF	Tue, Nov 16, 2010	13.29	13.45	13.20	13.35
4302	NYSE	SIF	Mon, Nov 15, 2010	13.01	13.27	13.00	13.26
4301	NYSE	SIF	Fri, Nov 12, 2010	12.53	13.71	12.50	13.37
4300	NYSE	SIF	Thu, Nov 11, 2010	13.97	13.97	13.02	13.05
4299	NYSE	SIF	Tue, Nov 9, 2010	12.59	13.60	12.59	13.60
4298	NYSE	SIF	Fri, Nov 5, 2010	13.91	14.40	12.86	13.51
4297	NYSE	SIF	Thu, Nov 4, 2010	13.51	14.00	13.32	14.00
4296	NYSE	SIF	Wed, Nov 3, 2010	13.61	13.62	13.55	13.62
4295	NYSE	SIF	Tue, Nov 2, 2010	13.70	13.75	13.14	13.49
4294	NYSE	SIF	Mon, Nov 1, 2010	13.73	13.74	13.52	13.65
4293	NYSE	SIF	Fri, Oct 29, 2010	13.35	13.67	13.27	13.67
4292	NYSE	SIF	Thu, Oct 28, 2010	13.14	13.14	13.14	13.14
4291	NYSE	SIF	Wed, Oct 27, 2010	13.18	13.53	13.13	13.53
4290	NYSE	SIF	Tue, Oct 26, 2010	13.25	13.50	13.25	13.25
4289	NYSE	SIF	Mon, Oct 25, 2010	13.37	13.40	13.25	13.40
4288	NYSE	SIF	Fri, Oct 22, 2010	13.25	13.42	13.10	13.25
4287	NYSE	SIF	Thu, Oct 21, 2010	12.90	13.25	12.66	13.22
4286	NYSE	SIF	Tue, Oct 19, 2010	12.90	12.91	12.70	12.70
4285	NYSE	SIF	Mon, Oct 18, 2010	12.50	12.60	12.50	12.50
4284	NYSE	SIF	Fri, Oct 15, 2010	12.50	12.75	12.50	12.63
4283	NYSE	SIF	Thu, Oct 14, 2010	12.52	12.60	12.51	12.60
4282	NYSE	SIF	Wed, Oct 13, 2010	12.26	12.72	12.26	12.63
4281	NYSE	SIF	Tue, Oct 12, 2010	12.25	12.55	12.25	12.26
4280	NYSE	SIF	Mon, Oct 11, 2010	12.64	12.64	12.64	12.64
4279	NYSE	SIF	Fri, Oct 8, 2010	12.75	12.75	12.50	12.75
4278	NYSE	SIF	Thu, Oct 7, 2010	12.50	12.89	12.29	12.67
4277	NYSE	SIF	Wed, Oct 6, 2010	12.57	12.70	12.42	12.43
4276	NYSE	SIF	Tue, Oct 5, 2010	12.50	13.25	12.06	13.25
4275	NYSE	SIF	Mon, Oct 4, 2010	12.30	12.42	12.25	12.42
4274	NYSE	SIF	Fri, Oct 1, 2010	11.87	12.20	11.87	12.20
4273	NYSE	SIF	Thu, Sep 30, 2010	11.60	11.87	11.60	11.87
4272	NYSE	SIF	Wed, Sep 29, 2010	11.55	11.98	10.87	10.87
4271	NYSE	SIF	Tue, Sep 28, 2010	12.02	12.14	11.55	11.56
4270	NYSE	SIF	Mon, Sep 27, 2010	12.14	12.14	11.55	11.56
4269	NYSE	SIF	Fri, Sep 24, 2010	12.06	12.15	11.99	12.11
4268	NYSE	SIF	Thu, Sep 23, 2010	12.10	12.19	11.94	12.03
4267	NYSE	SIF	Wed, Sep 22, 2010	12.15	12.17	12.10	12.10
4266	NYSE	SIF	Tue, Sep 21, 2010	11.74	12.13	11.70	12.13
4265	NYSE	SIF	Mon, Sep 20, 2010	12.15	12.15	11.76	11.92
4264	NYSE	SIF	Fri, Sep 17, 2010	11.72	12.15	11.72	12.10
4263	NYSE	SIF	Thu, Sep 16, 2010	11.18	11.55	11.16	11.55
4262	NYSE	SIF	Wed, Sep 15, 2010	11.67	11.70	11.12	11.31
4261	NYSE	SIF	Tue, Sep 14, 2010	11.10	11.67	11.05	11.63
4260	NYSE	SIF	Mon, Sep 13, 2010	10.95	11.34	10.89	11.34
4259	NYSE	SIF	Fri, Sep 10, 2010	10.17	11.00	10.17	10.99
4258	NYSE	SIF	Thu, Sep 9, 2010	10.17	10.17	10.17	10.17
4257	NYSE	SIF	Wed, Sep 8, 2010	10.65	10.65	10.58	10.58
4256	NYSE	SIF	Tue, Sep 7, 2010	10.24	10.66	10.24	10.65
4255	NYSE	SIF	Fri, Sep 3, 2010	10.56	10.67	10.30	10.67
4254	NYSE	SIF	Thu, Sep 2, 2010	10.24	10.25	10.24	10.25
4253	NYSE	SIF	Wed, Sep 1, 2010	9.89	10.40	9.70	10.25
4252	NYSE	SIF	Tue, Aug 31, 2010	9.89	10.00	9.88	10.00
4251	NYSE	SIF	Mon, Aug 30, 2010	9.81	10.05	9.81	10.02
4250	NYSE	SIF	Fri, Aug 27, 2010	10.00	10.00	9.82	9.85
4249	NYSE	SIF	Thu, Aug 26, 2010	10.00	10.16	10.00	10.00
4248	NYSE	SIF	Wed, Aug 25, 2010	9.85	10.18	9.85	10.18
4247	NYSE	SIF	Tue, Aug 24, 2010	10.08	10.12	9.80	9.99
4246	NYSE	SIF	Mon, Aug 23, 2010	10.19	10.37	10.06	10.06
4245	NYSE	SIF	Fri, Aug 20, 2010	10.20	10.27	10.20	10.27
4244	NYSE	SIF	Thu, Aug 19, 2010	10.40	10.43	10.25	10.25
4243	NYSE	SIF	Wed, Aug 18, 2010	10.21	10.50	10.15	10.33
4242	NYSE	SIF	Tue, Aug 17, 2010	10.48	10.50	10.25	10.25
4241	NYSE	SIF	Mon, Aug 16, 2010	10.36	10.51	10.30	10.48
4240	NYSE	SIF	Fri, Aug 13, 2010	10.17	10.41	10.15	10.41
4239	NYSE	SIF	Thu, Aug 12, 2010	10.09	10.41	10.09	10.32
4238	NYSE	SIF	Wed, Aug 11, 2010	9.64	10.24	9.42	10.12
4237	NYSE	SIF	Tue, Aug 10, 2010	9.95	10.02	9.40	9.40
4236	NYSE	SIF	Mon, Aug 9, 2010	10.00	10.05	9.99	10.00
4235	NYSE	SIF	Fri, Aug 6, 2010	10.00	10.02	9.89	10.00
4234	NYSE	SIF	Thu, Aug 5, 2010	10.14	10.38	10.10	10.38
4233	NYSE	SIF	Wed, Aug 4, 2010	10.29	10.36	10.29	10.35
4232	NYSE	SIF	Tue, Aug 3, 2010	10.08	10.30	9.78	10.29
4231	NYSE	SIF	Mon, Aug 2, 2010	10.74	11.24	10.25	10.27
4230	NYSE	SIF	Fri, Jul 30, 2010	10.50	10.51	10.25	10.25
4229	NYSE	SIF	Thu, Jul 29, 2010	10.50	10.75	10.50	10.70
4228	NYSE	SIF	Wed, Jul 28, 2010	10.90	10.90	10.21	10.21
4227	NYSE	SIF	Tue, Jul 27, 2010	10.98	10.98	10.49	10.49
4226	NYSE	SIF	Mon, Jul 26, 2010	10.80	11.21	10.80	10.99
4225	NYSE	SIF	Fri, Jul 23, 2010	10.98	10.99	10.95	10.99
4224	NYSE	SIF	Thu, Jul 22, 2010	10.99	10.99	10.84	10.92
4223	NYSE	SIF	Wed, Jul 21, 2010	10.99	11.02	10.82	10.95
4222	NYSE	SIF	Tue, Jul 20, 2010	10.48	11.35	10.48	10.87
4221	NYSE	SIF	Mon, Jul 19, 2010	10.44	10.44	9.95	10.39
4220	NYSE	SIF	Fri, Jul 16, 2010	10.00	10.77	10.00	10.40
4219	NYSE	SIF	Thu, Jul 15, 2010	10.10	10.11	10.10	10.11
4218	NYSE	SIF	Wed, Jul 14, 2010	10.15	10.49	10.15	10.15
4217	NYSE	SIF	Tue, Jul 13, 2010	10.06	10.44	10.06	10.28
4216	NYSE	SIF	Mon, Jul 12, 2010	10.21	10.28	10.00	10.00
4215	NYSE	SIF	Fri, Jul 9, 2010	10.24	10.26	10.24	10.26
4214	NYSE	SIF	Thu, Jul 8, 2010	10.19	10.19	9.84	10.15
4213	NYSE	SIF	Wed, Jul 7, 2010	10.07	10.07	10.02	10.07
4212	NYSE	SIF	Tue, Jul 6, 2010	10.39	10.40	10.01	10.01
4211	NYSE	SIF	Fri, Jul 2, 2010	10.47	10.47	10.33	10.37
4210	NYSE	SIF	Thu, Jul 1, 2010	10.74	10.77	10.30	10.77
4209	NYSE	SIF	Wed, Jun 30, 2010	10.32	10.95	10.32	10.95
4208	NYSE	SIF	Tue, Jun 29, 2010	10.52	10.57	10.22	10.50
4207	NYSE	SIF	Mon, Jun 28, 2010	10.61	10.65	10.60	10.65
4206	NYSE	SIF	Fri, Jun 25, 2010	10.20	10.62	10.20	10.60
4205	NYSE	SIF	Thu, Jun 24, 2010	10.99	10.99	10.11	10.11
4204	NYSE	SIF	Wed, Jun 23, 2010	10.99	11.00	10.59	10.99
4203	NYSE	SIF	Tue, Jun 22, 2010	10.99	10.99	10.89	10.99
4202	NYSE	SIF	Mon, Jun 21, 2010	10.85	10.99	10.84	10.99
4201	NYSE	SIF	Fri, Jun 18, 2010	10.51	10.83	10.51	10.83
4200	NYSE	SIF	Thu, Jun 17, 2010	10.84	10.85	10.10	10.74
4199	NYSE	SIF	Wed, Jun 16, 2010	10.90	10.90	10.60	10.84
4198	NYSE	SIF	Tue, Jun 15, 2010	10.91	10.99	10.91	10.99
4197	NYSE	SIF	Mon, Jun 14, 2010	10.98	11.01	10.98	10.99
4196	NYSE	SIF	Fri, Jun 11, 2010	10.67	10.99	10.65	10.98
4195	NYSE	SIF	Thu, Jun 10, 2010	10.67	10.85	10.67	10.85
4194	NYSE	SIF	Wed, Jun 9, 2010	11.13	11.13	10.75	10.98
4193	NYSE	SIF	Tue, Jun 8, 2010	10.99	10.99	10.50	10.84
4192	NYSE	SIF	Mon, Jun 7, 2010	10.45	11.00	10.35	10.99
4191	NYSE	SIF	Fri, Jun 4, 2010	11.00	11.32	10.34	10.66
4190	NYSE	SIF	Thu, Jun 3, 2010	10.80	11.49	10.80	11.00
4189	NYSE	SIF	Fri, May 28, 2010	11.12	11.67	11.12	11.23
4188	NYSE	SIF	Thu, May 27, 2010	11.02	11.74	11.02	11.40
4187	NYSE	SIF	Wed, May 26, 2010	10.75	11.09	10.75	11.01
4186	NYSE	SIF	Tue, May 25, 2010	10.08	10.60	10.08	10.60
4185	NYSE	SIF	Mon, May 24, 2010	10.30	10.79	10.26	10.79
4184	NYSE	SIF	Fri, May 21, 2010	10.12	10.40	10.12	10.37
4183	NYSE	SIF	Thu, May 20, 2010	11.25	11.25	10.51	10.64
4182	NYSE	SIF	Wed, May 19, 2010	11.34	11.63	11.25	11.25
4181	NYSE	SIF	Tue, May 18, 2010	12.00	12.00	11.75	11.96
4180	NYSE	SIF	Mon, May 17, 2010	12.05	12.05	11.75	12.00
4179	NYSE	SIF	Fri, May 14, 2010	11.44	11.78	11.30	11.65
4178	NYSE	SIF	Thu, May 13, 2010	12.17	12.17	11.30	11.30
4177	NYSE	SIF	Wed, May 12, 2010	13.60	13.60	12.00	12.37
4176	NYSE	SIF	Tue, May 11, 2010	13.49	13.73	13.20	13.30
4175	NYSE	SIF	Mon, May 10, 2010	13.04	13.30	12.98	13.30
4174	NYSE	SIF	Fri, May 7, 2010	12.33	12.67	12.32	12.56
4173	NYSE	SIF	Thu, May 6, 2010	12.02	12.39	11.97	12.32
4172	NYSE	SIF	Wed, May 5, 2010	12.57	12.57	12.00	12.00
4171	NYSE	SIF	Tue, May 4, 2010	13.85	13.86	12.59	12.59
4170	NYSE	SIF	Mon, May 3, 2010	13.85	14.00	13.51	13.95
4169	NYSE	SIF	Fri, Apr 30, 2010	13.90	14.28	13.85	13.85
4168	NYSE	SIF	Thu, Apr 29, 2010	14.10	14.19	13.35	13.83
4167	NYSE	SIF	Wed, Apr 28, 2010	15.00	15.05	13.97	13.97
4166	NYSE	SIF	Tue, Apr 27, 2010	15.36	15.59	15.01	15.04
4165	NYSE	SIF	Mon, Apr 26, 2010	14.77	15.17	14.67	15.17
4164	NYSE	SIF	Fri, Apr 23, 2010	14.50	14.87	14.50	14.73
4163	NYSE	SIF	Thu, Apr 22, 2010	13.80	14.30	13.80	14.30
4162	NYSE	SIF	Wed, Apr 21, 2010	14.61	14.65	14.10	14.19
4161	NYSE	SIF	Tue, Apr 20, 2010	14.95	14.95	14.55	14.73
4160	NYSE	SIF	Mon, Apr 19, 2010	16.17	16.17	14.30	14.45
4159	NYSE	SIF	Fri, Apr 16, 2010	16.55	16.55	15.79	15.99
4158	NYSE	SIF	Thu, Apr 15, 2010	16.00	16.74	15.75	16.61
4157	NYSE	SIF	Wed, Apr 14, 2010	15.80	16.15	15.66	16.12
4156	NYSE	SIF	Tue, Apr 13, 2010	16.05	16.05	15.45	15.66
4155	NYSE	SIF	Mon, Apr 12, 2010	15.52	15.67	15.26	15.67
4154	NYSE	SIF	Fri, Apr 9, 2010	16.10	16.10	15.75	15.75
4153	NYSE	SIF	Thu, Apr 8, 2010	16.79	16.79	16.10	16.10
4152	NYSE	SIF	Tue, Apr 6, 2010	17.00	17.00	16.60	16.79
4151	NYSE	SIF	Mon, Apr 5, 2010	17.07	17.07	16.63	17.00
4150	NYSE	SIF	Thu, Apr 1, 2010	17.20	17.25	16.80	17.25
4149	NYSE	SIF	Wed, Mar 31, 2010	16.83	17.07	16.43	17.07
4148	NYSE	SIF	Tue, Mar 30, 2010	17.09	17.34	17.03	17.05
4147	NYSE	SIF	Mon, Mar 29, 2010	16.97	17.13	16.95	16.98
4146	NYSE	SIF	Fri, Mar 26, 2010	16.75	16.75	16.35	16.59
4145	NYSE	SIF	Thu, Mar 25, 2010	16.50	16.50	16.34	16.50
4144	NYSE	SIF	Wed, Mar 24, 2010	16.50	16.60	16.01	16.50
4143	NYSE	SIF	Tue, Mar 23, 2010	16.62	16.62	16.59	16.59
4142	NYSE	SIF	Mon, Mar 22, 2010	16.61	17.00	16.61	16.98
4141	NYSE	SIF	Fri, Mar 19, 2010	16.00	17.05	15.99	17.05
4140	NYSE	SIF	Thu, Mar 18, 2010	15.88	16.24	15.88	16.00
4139	NYSE	SIF	Wed, Mar 17, 2010	15.96	15.96	15.44	15.70
4138	NYSE	SIF	Tue, Mar 16, 2010	15.74	16.00	15.73	15.80
4137	NYSE	SIF	Mon, Mar 15, 2010	15.68	15.80	15.53	15.77
4136	NYSE	SIF	Fri, Mar 12, 2010	15.34	15.70	15.34	15.61
4135	NYSE	SIF	Thu, Mar 11, 2010	15.25	15.73	15.00	15.73
4134	NYSE	SIF	Wed, Mar 10, 2010	15.48	15.75	15.29	15.75
4133	NYSE	SIF	Tue, Mar 9, 2010	15.11	15.47	15.00	15.47
4132	NYSE	SIF	Mon, Mar 8, 2010	15.48	15.75	15.35	15.59
4131	NYSE	SIF	Fri, Mar 5, 2010	15.50	15.61	15.14	15.61
4130	NYSE	SIF	Thu, Mar 4, 2010	14.63	15.46	14.63	15.46
4129	NYSE	SIF	Wed, Mar 3, 2010	14.61	14.61	14.47	14.47
4128	NYSE	SIF	Tue, Mar 2, 2010	14.22	14.65	14.22	14.61
4127	NYSE	SIF	Mon, Mar 1, 2010	14.49	14.49	14.39	14.39
4126	NYSE	SIF	Fri, Feb 26, 2010	13.95	14.48	13.95	14.28
4125	NYSE	SIF	Thu, Feb 25, 2010	13.75	13.95	13.70	13.85
4124	NYSE	SIF	Wed, Feb 24, 2010	13.01	14.00	13.01	13.65
4123	NYSE	SIF	Tue, Feb 23, 2010	12.71	13.13	12.71	12.90
4122	NYSE	SIF	Mon, Feb 22, 2010	12.54	13.10	12.54	12.70
4121	NYSE	SIF	Fri, Feb 19, 2010	13.00	13.13	12.74	12.74
4120	NYSE	SIF	Thu, Feb 18, 2010	13.08	13.15	13.01	13.01
4119	NYSE	SIF	Wed, Feb 17, 2010	13.15	13.15	13.01	13.15
4118	NYSE	SIF	Tue, Feb 16, 2010	13.04	13.31	13.04	13.15
4117	NYSE	SIF	Fri, Feb 12, 2010	13.18	13.27	12.86	13.19
4116	NYSE	SIF	Thu, Feb 11, 2010	12.89	13.45	12.82	13.22
4115	NYSE	SIF	Wed, Feb 10, 2010	12.80	12.80	12.75	12.80
4114	NYSE	SIF	Tue, Feb 9, 2010	12.37	12.69	12.37	12.69
4113	NYSE	SIF	Mon, Feb 8, 2010	12.31	12.31	12.30	12.30
4112	NYSE	SIF	Fri, Feb 5, 2010	12.58	12.66	12.45	12.52
4111	NYSE	SIF	Thu, Feb 4, 2010	12.76	12.76	12.50	12.75
4110	NYSE	SIF	Wed, Feb 3, 2010	12.64	12.89	12.64	12.87
4109	NYSE	SIF	Tue, Feb 2, 2010	12.69	12.69	12.69	12.69
4108	NYSE	SIF	Mon, Feb 1, 2010	12.93	12.93	12.45	12.59
4107	NYSE	SIF	Fri, Jan 29, 2010	12.65	12.90	12.39	12.79
4106	NYSE	SIF	Thu, Jan 28, 2010	12.60	12.60	12.56	12.56
4105	NYSE	SIF	Wed, Jan 27, 2010	12.56	12.91	12.50	12.55
4104	NYSE	SIF	Tue, Jan 26, 2010	12.79	12.96	12.51	12.51
4103	NYSE	SIF	Mon, Jan 25, 2010	12.85	13.16	12.52	12.70
4102	NYSE	SIF	Fri, Jan 22, 2010	13.12	13.19	12.73	12.86
4101	NYSE	SIF	Thu, Jan 21, 2010	13.21	13.28	13.11	13.28
4100	NYSE	SIF	Wed, Jan 20, 2010	13.44	13.64	13.20	13.21
4099	NYSE	SIF	Tue, Jan 19, 2010	13.41	13.89	13.41	13.50
4098	NYSE	SIF	Fri, Jan 15, 2010	14.07	14.07	13.41	13.50
4097	NYSE	SIF	Tue, Jan 12, 2010	13.95	14.47	13.40	14.14
4096	NYSE	SIF	Mon, Jan 11, 2010	13.15	13.34	13.03	13.34
4095	NYSE	SIF	Fri, Jan 8, 2010	12.89	13.14	12.82	12.97
4094	NYSE	SIF	Thu, Jan 7, 2010	13.11	13.12	13.00	13.00
4093	NYSE	SIF	Wed, Jan 6, 2010	13.40	13.47	13.06	13.11
4092	NYSE	SIF	Tue, Jan 5, 2010	13.64	13.65	13.30	13.40
4091	NYSE	SIF	Mon, Jan 4, 2010	14.50	14.50	13.50	13.69
4090	NYSE	SIF	Thu, Dec 31, 2009	14.12	14.40	14.05	14.40
4089	NYSE	SIF	Wed, Dec 30, 2009	14.34	14.34	14.10	14.10
4088	NYSE	SIF	Tue, Dec 29, 2009	14.16	14.16	14.15	14.15
4087	NYSE	SIF	Mon, Dec 28, 2009	14.31	14.31	14.01	14.29
4086	NYSE	SIF	Thu, Dec 24, 2009	13.89	14.25	13.85	14.25
4085	NYSE	SIF	Wed, Dec 23, 2009	14.10	14.34	12.97	14.05
4084	NYSE	SIF	Tue, Dec 22, 2009	14.75	14.75	14.20	14.20
4083	NYSE	SIF	Mon, Dec 21, 2009	14.60	14.94	14.33	14.81
4082	NYSE	SIF	Fri, Dec 18, 2009	14.80	15.00	14.33	14.64
4081	NYSE	SIF	Thu, Dec 17, 2009	15.10	15.13	14.61	14.75
4080	NYSE	SIF	Wed, Dec 16, 2009	15.40	15.45	15.01	15.39
4079	NYSE	SIF	Tue, Dec 15, 2009	15.93	15.93	14.98	15.25
4078	NYSE	SIF	Mon, Dec 14, 2009	15.79	16.04	15.75	15.75
4077	NYSE	SIF	Fri, Dec 11, 2009	16.02	16.20	15.90	15.90
4076	NYSE	SIF	Thu, Dec 10, 2009	15.48	16.10	15.44	16.10
4075	NYSE	SIF	Wed, Dec 9, 2009	15.54	15.60	15.30	15.40
4074	NYSE	SIF	Tue, Dec 8, 2009	15.90	16.00	15.05	15.60
4073	NYSE	SIF	Mon, Dec 7, 2009	15.71	16.00	15.71	15.92
4072	NYSE	SIF	Fri, Dec 4, 2009	15.77	16.05	14.51	16.00
4071	NYSE	SIF	Thu, Dec 3, 2009	15.98	16.48	15.70	15.70
4070	NYSE	SIF	Wed, Dec 2, 2009	16.00	16.00	15.55	15.75
4069	NYSE	SIF	Tue, Dec 1, 2009	16.09	16.60	16.00	16.25
4068	NYSE	SIF	Mon, Nov 30, 2009	15.90	16.20	15.76	16.18
4067	NYSE	SIF	Fri, Nov 27, 2009	15.54	16.20	15.50	15.60
4066	NYSE	SIF	Wed, Nov 25, 2009	15.50	16.00	15.45	16.00
4065	NYSE	SIF	Tue, Nov 24, 2009	15.65	15.80	15.65	15.80
4064	NYSE	SIF	Mon, Nov 23, 2009	15.55	15.55	15.50	15.54
4063	NYSE	SIF	Fri, Nov 20, 2009	15.37	15.69	15.09	15.49
4062	NYSE	SIF	Thu, Nov 19, 2009	15.22	15.65	14.80	15.27
4061	NYSE	SIF	Wed, Nov 18, 2009	15.25	15.60	15.24	15.29
4060	NYSE	SIF	Tue, Nov 17, 2009	15.93	15.93	14.55	15.05
4059	NYSE	SIF	Mon, Nov 16, 2009	15.15	15.91	15.15	15.85
4058	NYSE	SIF	Fri, Nov 13, 2009	15.00	15.15	15.00	15.12
4057	NYSE	SIF	Thu, Nov 12, 2009	14.76	15.10	14.41	15.00
4056	NYSE	SIF	Wed, Nov 11, 2009	14.97	15.07	14.90	15.07
4055	NYSE	SIF	Tue, Nov 10, 2009	14.64	14.64	13.81	14.50
4054	NYSE	SIF	Mon, Nov 9, 2009	14.25	14.99	14.06	14.99
4053	NYSE	SIF	Fri, Nov 6, 2009	13.59	14.25	13.59	14.24
4052	NYSE	SIF	Thu, Nov 5, 2009	13.14	13.49	13.12	13.42
4051	NYSE	SIF	Wed, Nov 4, 2009	13.23	13.30	13.09	13.29
4050	NYSE	SIF	Tue, Nov 3, 2009	13.07	13.33	13.07	13.33
4049	NYSE	SIF	Mon, Nov 2, 2009	13.56	13.56	12.86	13.28
4048	NYSE	SIF	Fri, Oct 30, 2009	13.31	13.60	13.20	13.60
4047	NYSE	SIF	Thu, Oct 29, 2009	13.17	13.76	13.16	13.76
4046	NYSE	SIF	Wed, Oct 28, 2009	13.85	13.96	13.08	13.44
4045	NYSE	SIF	Tue, Oct 27, 2009	13.29	14.34	13.29	13.85
4044	NYSE	SIF	Mon, Oct 26, 2009	13.70	13.90	13.01	13.50
4043	NYSE	SIF	Fri, Oct 23, 2009	13.85	14.10	13.52	14.10
4042	NYSE	SIF	Thu, Oct 22, 2009	14.21	14.21	13.12	13.80
4041	NYSE	SIF	Wed, Oct 21, 2009	15.10	15.17	14.20	14.22
4040	NYSE	SIF	Tue, Oct 20, 2009	14.63	14.95	14.63	14.95
4039	NYSE	SIF	Mon, Oct 19, 2009	14.55	15.00	14.55	14.55
4038	NYSE	SIF	Fri, Oct 16, 2009	14.56	14.88	14.45	14.55
4037	NYSE	SIF	Thu, Oct 15, 2009	14.57	14.57	14.56	14.56
4036	NYSE	SIF	Wed, Oct 14, 2009	14.62	15.12	14.30	15.00
4035	NYSE	SIF	Tue, Oct 13, 2009	14.90	14.90	14.28	14.60
4034	NYSE	SIF	Mon, Oct 12, 2009	14.99	15.12	14.94	14.98
4033	NYSE	SIF	Fri, Oct 9, 2009	14.54	14.96	14.50	14.91
4032	NYSE	SIF	Thu, Oct 8, 2009	14.06	14.60	14.06	14.60
4031	NYSE	SIF	Wed, Oct 7, 2009	14.16	14.40	14.00	14.20
4030	NYSE	SIF	Tue, Oct 6, 2009	14.35	14.65	14.25	14.25
4029	NYSE	SIF	Mon, Oct 5, 2009	14.28	14.42	14.12	14.18
4028	NYSE	SIF	Fri, Oct 2, 2009	14.07	14.69	13.65	14.69
4027	NYSE	SIF	Thu, Oct 1, 2009	14.72	14.72	13.63	14.05
4026	NYSE	SIF	Wed, Sep 30, 2009	14.72	14.73	14.50	14.70
4025	NYSE	SIF	Tue, Sep 29, 2009	14.50	14.73	14.50	14.60
4024	NYSE	SIF	Mon, Sep 28, 2009	14.50	14.75	14.35	14.70
4023	NYSE	SIF	Fri, Sep 25, 2009	14.76	14.80	14.53	14.55
4022	NYSE	SIF	Thu, Sep 24, 2009	14.73	14.98	14.67	14.76
4021	NYSE	SIF	Wed, Sep 23, 2009	14.86	15.00	14.51	14.65
4020	NYSE	SIF	Tue, Sep 22, 2009	14.82	14.85	14.43	14.57
4019	NYSE	SIF	Mon, Sep 21, 2009	14.25	15.00	14.25	14.74
4018	NYSE	SIF	Fri, Sep 18, 2009	14.49	14.55	14.25	14.50
4017	NYSE	SIF	Thu, Sep 17, 2009	14.05	14.54	14.04	14.54
4016	NYSE	SIF	Wed, Sep 16, 2009	13.70	14.37	13.36	14.13
4015	NYSE	SIF	Tue, Sep 15, 2009	14.00	14.43	13.20	13.20
4014	NYSE	SIF	Mon, Sep 14, 2009	13.80	14.21	13.80	13.99
4013	NYSE	SIF	Fri, Sep 11, 2009	13.81	14.03	13.63	13.95
4012	NYSE	SIF	Thu, Sep 10, 2009	14.00	14.25	14.00	14.10
4011	NYSE	SIF	Wed, Sep 9, 2009	14.25	14.25	14.00	14.00
4010	NYSE	SIF	Tue, Sep 8, 2009	14.00	14.25	14.00	14.10
4009	NYSE	SIF	Fri, Sep 4, 2009	13.02	13.99	13.02	13.75
4008	NYSE	SIF	Thu, Sep 3, 2009	12.86	14.19	12.73	13.00
4007	NYSE	SIF	Wed, Sep 2, 2009	13.55	13.55	12.66	12.89
4006	NYSE	SIF	Tue, Sep 1, 2009	14.45	14.45	13.50	13.92
4005	NYSE	SIF	Mon, Aug 31, 2009	14.35	14.64	13.85	14.62
4004	NYSE	SIF	Fri, Aug 28, 2009	14.09	14.73	13.50	14.65
4003	NYSE	SIF	Thu, Aug 27, 2009	14.01	15.15	13.70	14.01
4002	NYSE	SIF	Wed, Aug 26, 2009	14.00	14.57	13.50	14.15
4001	NYSE	SIF	Tue, Aug 25, 2009	14.65	15.00	14.00	14.20
4000	NYSE	SIF	Mon, Aug 24, 2009	14.50	15.45	14.27	14.60
3999	NYSE	SIF	Fri, Aug 21, 2009	14.06	15.00	13.50	14.72
3998	NYSE	SIF	Thu, Aug 20, 2009	12.41	14.48	12.25	13.98
3997	NYSE	SIF	Wed, Aug 19, 2009	12.51	12.75	12.00	12.50
3996	NYSE	SIF	Tue, Aug 18, 2009	12.55	12.60	12.50	12.60
3995	NYSE	SIF	Mon, Aug 17, 2009	11.90	12.30	11.54	12.29
3994	NYSE	SIF	Fri, Aug 14, 2009	10.87	12.49	10.69	12.48
3993	NYSE	SIF	Thu, Aug 13, 2009	10.50	11.00	10.50	10.91
3992	NYSE	SIF	Wed, Aug 12, 2009	10.29	11.67	10.29	10.85
3991	NYSE	SIF	Tue, Aug 11, 2009	10.28	10.30	10.28	10.30
3990	NYSE	SIF	Mon, Aug 10, 2009	10.25	10.29	10.25	10.28
3989	NYSE	SIF	Fri, Aug 7, 2009	10.65	10.65	9.85	10.35
3988	NYSE	SIF	Thu, Aug 6, 2009	10.40	10.55	10.40	10.55
3987	NYSE	SIF	Wed, Aug 5, 2009	10.50	10.60	10.30	10.60
3986	NYSE	SIF	Tue, Aug 4, 2009	10.50	10.75	10.45	10.71
3985	NYSE	SIF	Fri, Jul 31, 2009	10.68	10.68	9.87	10.30
3984	NYSE	SIF	Wed, Jul 29, 2009	9.94	9.94	9.92	9.92
3983	NYSE	SIF	Tue, Jul 28, 2009	10.40	10.40	9.71	9.95
3982	NYSE	SIF	Fri, Jul 24, 2009	10.50	10.50	9.91	10.40
3981	NYSE	SIF	Thu, Jul 23, 2009	10.40	10.65	10.25	10.65
3980	NYSE	SIF	Wed, Jul 22, 2009	9.75	10.50	9.75	10.30
3979	NYSE	SIF	Tue, Jul 21, 2009	10.20	10.20	10.00	10.04
3978	NYSE	SIF	Mon, Jul 20, 2009	10.21	10.50	10.10	10.20
3977	NYSE	SIF	Fri, Jul 17, 2009	10.15	10.40	10.13	10.40
3976	NYSE	SIF	Thu, Jul 16, 2009	10.27	10.27	9.94	9.94
3975	NYSE	SIF	Wed, Jul 15, 2009	10.00	10.50	10.00	10.40
3974	NYSE	SIF	Tue, Jul 14, 2009	9.85	10.14	8.75	9.65
3973	NYSE	SIF	Mon, Jul 13, 2009	9.36	9.74	9.36	9.74
3972	NYSE	SIF	Fri, Jul 10, 2009	9.57	9.57	9.55	9.55
3971	NYSE	SIF	Thu, Jul 9, 2009	9.40	9.64	9.40	9.41
3970	NYSE	SIF	Wed, Jul 8, 2009	9.40	9.40	9.22	9.34
3969	NYSE	SIF	Tue, Jul 7, 2009	9.81	9.81	9.38	9.65
3968	NYSE	SIF	Mon, Jul 6, 2009	10.42	10.42	9.81	10.07
3967	NYSE	SIF	Thu, Jul 2, 2009	10.31	10.44	10.20	10.42
3966	NYSE	SIF	Wed, Jul 1, 2009	10.58	11.28	10.55	10.57
3965	NYSE	SIF	Tue, Jun 30, 2009	10.23	10.60	10.06	10.54
3964	NYSE	SIF	Mon, Jun 29, 2009	9.49	10.00	9.46	9.90
3963	NYSE	SIF	Fri, Jun 26, 2009	9.16	9.81	9.00	9.25
3962	NYSE	SIF	Thu, Jun 25, 2009	10.05	10.17	9.30	9.31
3961	NYSE	SIF	Wed, Jun 24, 2009	10.37	10.80	10.20	10.20
3960	NYSE	SIF	Tue, Jun 23, 2009	11.15	11.15	10.40	10.40
3959	NYSE	SIF	Mon, Jun 22, 2009	11.30	11.30	11.30	11.30
3958	NYSE	SIF	Fri, Jun 19, 2009	11.29	11.30	11.15	11.15
3957	NYSE	SIF	Thu, Jun 18, 2009	10.74	11.42	10.74	11.15
3956	NYSE	SIF	Wed, Jun 17, 2009	10.50	10.53	10.16	10.53
3955	NYSE	SIF	Tue, Jun 16, 2009	10.23	10.45	10.16	10.30
3954	NYSE	SIF	Mon, Jun 15, 2009	11.23	11.23	10.30	10.65
3953	NYSE	SIF	Fri, Jun 12, 2009	10.66	11.37	10.65	11.37
3952	NYSE	SIF	Thu, Jun 11, 2009	10.94	10.94	10.50	10.75
3951	NYSE	SIF	Wed, Jun 10, 2009	10.74	11.01	10.66	10.70
3950	NYSE	SIF	Tue, Jun 9, 2009	11.31	11.31	10.65	10.83
3949	NYSE	SIF	Mon, Jun 8, 2009	11.14	11.65	11.00	11.37
3948	NYSE	SIF	Fri, Jun 5, 2009	10.51	11.18	10.50	11.05
3947	NYSE	SIF	Thu, Jun 4, 2009	10.45	10.60	10.45	10.60
3946	NYSE	SIF	Wed, Jun 3, 2009	10.81	10.81	10.16	10.48
3945	NYSE	SIF	Tue, Jun 2, 2009	9.84	10.99	9.75	10.80
3944	NYSE	SIF	Mon, Jun 1, 2009	9.50	9.90	9.50	9.75
3943	NYSE	SIF	Fri, May 29, 2009	9.10	9.81	9.10	9.50
3942	NYSE	SIF	Thu, May 28, 2009	9.01	9.15	9.00	9.00
3941	NYSE	SIF	Wed, May 27, 2009	9.01	9.15	8.90	9.10
3940	NYSE	SIF	Tue, May 26, 2009	9.49	9.49	9.13	9.16
3939	NYSE	SIF	Fri, May 22, 2009	9.12	9.49	9.05	9.40
3938	NYSE	SIF	Thu, May 21, 2009	9.15	9.44	8.65	8.91
3937	NYSE	SIF	Wed, May 20, 2009	9.05	9.84	8.95	9.25
3936	NYSE	SIF	Tue, May 19, 2009	8.71	8.97	8.65	8.90
3935	NYSE	SIF	Mon, May 18, 2009	8.70	8.90	8.56	8.65
3934	NYSE	SIF	Fri, May 15, 2009	8.67	8.70	8.50	8.70
3933	NYSE	SIF	Thu, May 14, 2009	8.88	9.20	8.51	8.70
3932	NYSE	SIF	Wed, May 13, 2009	9.40	9.40	8.52	9.20
3931	NYSE	SIF	Tue, May 12, 2009	8.90	9.97	8.90	9.55
3930	NYSE	SIF	Mon, May 11, 2009	8.32	8.40	7.50	8.30
3929	NYSE	SIF	Fri, May 8, 2009	8.40	8.50	7.74	8.50
3928	NYSE	SIF	Thu, May 7, 2009	8.46	8.76	8.46	8.50
3927	NYSE	SIF	Wed, May 6, 2009	8.47	8.77	8.47	8.72
3926	NYSE	SIF	Tue, May 5, 2009	8.65	8.75	8.47	8.47
3925	NYSE	SIF	Mon, May 4, 2009	8.20	8.75	8.20	8.75
3924	NYSE	SIF	Fri, May 1, 2009	8.00	8.30	8.00	8.30
3923	NYSE	SIF	Thu, Apr 30, 2009	7.98	7.98	7.75	7.95
3922	NYSE	SIF	Wed, Apr 29, 2009	7.77	8.05	7.74	7.96
3921	NYSE	SIF	Tue, Apr 28, 2009	7.75	8.07	7.67	7.75
3920	NYSE	SIF	Mon, Apr 27, 2009	7.66	8.30	7.45	7.80
3919	NYSE	SIF	Fri, Apr 24, 2009	7.27	7.50	7.25	7.44
3918	NYSE	SIF	Thu, Apr 23, 2009	7.30	7.30	7.05	7.27
3917	NYSE	SIF	Wed, Apr 22, 2009	6.85	7.15	6.85	7.10
3916	NYSE	SIF	Tue, Apr 21, 2009	6.80	6.90	6.66	6.90
3915	NYSE	SIF	Mon, Apr 20, 2009	6.40	6.90	6.40	6.73
3914	NYSE	SIF	Fri, Apr 17, 2009	6.40	6.71	6.40	6.68
3913	NYSE	SIF	Thu, Apr 16, 2009	6.10	6.50	6.06	6.49
3912	NYSE	SIF	Wed, Apr 15, 2009	6.02	6.05	6.02	6.04
3911	NYSE	SIF	Tue, Apr 14, 2009	6.10	6.10	6.10	6.10
3910	NYSE	SIF	Mon, Apr 13, 2009	6.10	6.10	6.00	6.00
3909	NYSE	SIF	Thu, Apr 9, 2009	6.00	6.00	5.70	6.00
3908	NYSE	SIF	Wed, Apr 8, 2009	6.14	6.15	5.95	6.00
3907	NYSE	SIF	Tue, Apr 7, 2009	5.91	6.25	5.91	5.98
3906	NYSE	SIF	Mon, Apr 6, 2009	6.20	6.20	5.91	6.00
3905	NYSE	SIF	Fri, Apr 3, 2009	6.08	6.20	6.01	6.16
3904	NYSE	SIF	Thu, Apr 2, 2009	6.00	6.11	5.96	6.08
3903	NYSE	SIF	Wed, Apr 1, 2009	5.85	6.15	5.85	5.94
3902	NYSE	SIF	Tue, Mar 31, 2009	5.77	5.80	5.75	5.80
3901	NYSE	SIF	Mon, Mar 30, 2009	5.85	6.00	5.65	5.95
3900	NYSE	SIF	Fri, Mar 27, 2009	5.87	6.00	5.75	6.00
3899	NYSE	SIF	Thu, Mar 26, 2009	6.13	6.13	5.52	6.00
3898	NYSE	SIF	Wed, Mar 25, 2009	6.00	6.20	5.75	6.20
3897	NYSE	SIF	Tue, Mar 24, 2009	6.00	6.00	5.90	5.95
3896	NYSE	SIF	Mon, Mar 23, 2009	5.95	6.00	5.77	6.00
3895	NYSE	SIF	Fri, Mar 20, 2009	5.78	5.80	5.75	5.75
3894	NYSE	SIF	Thu, Mar 19, 2009	5.60	5.85	5.60	5.80
3893	NYSE	SIF	Wed, Mar 18, 2009	5.73	5.73	5.60	5.72
3892	NYSE	SIF	Tue, Mar 17, 2009	5.35	5.75	5.35	5.75
3891	NYSE	SIF	Mon, Mar 16, 2009	5.35	5.70	5.35	5.60
3890	NYSE	SIF	Fri, Mar 13, 2009	5.29	5.30	5.25	5.30
3889	NYSE	SIF	Thu, Mar 12, 2009	5.10	5.30	5.10	5.30
3888	NYSE	SIF	Wed, Mar 11, 2009	4.85	5.11	4.85	5.10
3887	NYSE	SIF	Tue, Mar 10, 2009	5.10	5.12	4.80	4.93
3886	NYSE	SIF	Mon, Mar 9, 2009	5.10	5.15	5.10	5.10
3885	NYSE	SIF	Fri, Mar 6, 2009	5.10	5.15	5.10	5.10
3884	NYSE	SIF	Thu, Mar 5, 2009	5.10	5.40	5.10	5.10
3883	NYSE	SIF	Wed, Mar 4, 2009	4.90	5.25	4.79	5.10
3882	NYSE	SIF	Tue, Mar 3, 2009	5.01	5.05	4.81	4.92
3881	NYSE	SIF	Mon, Mar 2, 2009	5.35	5.37	5.00	5.00
3880	NYSE	SIF	Fri, Feb 27, 2009	5.20	5.90	4.91	5.30
3879	NYSE	SIF	Thu, Feb 26, 2009	5.52	5.95	5.50	5.50
3878	NYSE	SIF	Wed, Feb 25, 2009	5.30	5.41	5.00	5.40
3877	NYSE	SIF	Tue, Feb 24, 2009	5.35	5.45	5.10	5.40
3876	NYSE	SIF	Mon, Feb 23, 2009	5.95	5.95	5.26	5.27
3875	NYSE	SIF	Fri, Feb 20, 2009	5.95	6.06	5.90	6.05
3874	NYSE	SIF	Thu, Feb 19, 2009	6.40	6.40	5.65	5.99
3873	NYSE	SIF	Wed, Feb 18, 2009	6.27	6.84	6.27	6.43
3872	NYSE	SIF	Tue, Feb 17, 2009	6.76	6.76	6.35	6.41
3871	NYSE	SIF	Fri, Feb 13, 2009	6.49	7.40	6.10	6.68
3870	NYSE	SIF	Thu, Feb 12, 2009	5.74	5.74	5.44	5.50
3869	NYSE	SIF	Wed, Feb 11, 2009	5.77	6.19	5.46	5.75
3868	NYSE	SIF	Tue, Feb 10, 2009	5.90	5.90	5.75	5.79
3867	NYSE	SIF	Mon, Feb 9, 2009	5.99	6.09	5.75	5.95
3866	NYSE	SIF	Fri, Feb 6, 2009	6.30	6.50	5.65	6.15
3865	NYSE	SIF	Thu, Feb 5, 2009	5.92	6.95	5.92	6.20
3864	NYSE	SIF	Wed, Feb 4, 2009	5.63	6.10	5.60	5.81
3863	NYSE	SIF	Tue, Feb 3, 2009	5.55	5.70	5.50	5.50
3862	NYSE	SIF	Mon, Feb 2, 2009	6.09	6.09	5.46	5.56
3861	NYSE	SIF	Fri, Jan 30, 2009	6.27	6.27	6.00	6.12
3860	NYSE	SIF	Thu, Jan 29, 2009	6.50	6.50	6.00	6.44
3859	NYSE	SIF	Wed, Jan 28, 2009	6.50	6.50	6.25	6.45
3858	NYSE	SIF	Tue, Jan 27, 2009	7.12	7.15	6.45	6.48
3857	NYSE	SIF	Mon, Jan 26, 2009	6.92	7.15	6.32	7.15
3856	NYSE	SIF	Fri, Jan 23, 2009	6.80	7.05	6.80	7.00
3855	NYSE	SIF	Thu, Jan 22, 2009	6.30	7.00	6.30	7.00
3854	NYSE	SIF	Wed, Jan 21, 2009	6.50	6.70	6.35	6.50
3853	NYSE	SIF	Tue, Jan 20, 2009	6.35	6.70	6.31	6.40
3852	NYSE	SIF	Fri, Jan 16, 2009	7.19	7.30	6.36	6.45
3851	NYSE	SIF	Thu, Jan 15, 2009	6.60	6.89	6.40	6.81
3850	NYSE	SIF	Wed, Jan 14, 2009	6.96	6.99	6.52	6.82
3849	NYSE	SIF	Tue, Jan 13, 2009	7.02	7.15	7.02	7.05
3848	NYSE	SIF	Mon, Jan 12, 2009	7.00	7.10	6.61	7.04
3847	NYSE	SIF	Fri, Jan 9, 2009	7.60	7.60	7.00	7.06
3846	NYSE	SIF	Thu, Jan 8, 2009	6.70	7.85	6.12	7.60
3845	NYSE	SIF	Wed, Jan 7, 2009	5.80	6.50	5.64	6.50
3844	NYSE	SIF	Tue, Jan 6, 2009	6.00	6.00	5.80	6.00
3843	NYSE	SIF	Mon, Jan 5, 2009	5.71	6.05	5.71	6.05
3842	NYSE	SIF	Fri, Jan 2, 2009	5.80	6.10	5.80	5.95
3841	NYSE	SIF	Wed, Dec 31, 2008	5.75	5.95	5.75	5.95
3840	NYSE	SIF	Tue, Dec 30, 2008	5.64	5.76	5.64	5.70
3839	NYSE	SIF	Mon, Dec 29, 2008	5.70	5.75	5.65	5.65
3838	NYSE	SIF	Fri, Dec 26, 2008	5.63	5.80	5.63	5.76
3837	NYSE	SIF	Wed, Dec 24, 2008	5.61	5.80	5.61	5.79
3836	NYSE	SIF	Tue, Dec 23, 2008	5.64	5.70	5.61	5.70
3835	NYSE	SIF	Mon, Dec 22, 2008	5.60	5.80	5.54	5.78
3834	NYSE	SIF	Fri, Dec 19, 2008	5.65	5.89	5.50	5.70
3833	NYSE	SIF	Thu, Dec 18, 2008	5.47	5.65	5.35	5.65
3832	NYSE	SIF	Wed, Dec 17, 2008	5.45	5.45	4.95	5.37
3831	NYSE	SIF	Tue, Dec 16, 2008	4.78	5.45	4.26	5.45
3830	NYSE	SIF	Mon, Dec 15, 2008	5.86	6.10	4.28	4.89
3829	NYSE	SIF	Fri, Dec 12, 2008	6.20	6.28	5.88	5.99
3828	NYSE	SIF	Thu, Dec 11, 2008	6.18	6.45	6.00	6.31
3827	NYSE	SIF	Wed, Dec 10, 2008	5.64	6.23	5.52	6.20
3826	NYSE	SIF	Tue, Dec 9, 2008	5.20	5.60	5.20	5.51
3825	NYSE	SIF	Mon, Dec 8, 2008	5.06	5.25	5.00	5.20
3824	NYSE	SIF	Fri, Dec 5, 2008	4.80	5.11	4.80	5.11
3823	NYSE	SIF	Thu, Dec 4, 2008	4.80	5.07	4.80	4.84
3822	NYSE	SIF	Wed, Dec 3, 2008	4.79	4.85	4.72	4.76
3821	NYSE	SIF	Tue, Dec 2, 2008	4.40	4.85	4.34	4.85
3820	NYSE	SIF	Mon, Dec 1, 2008	5.00	5.00	4.27	4.48
3819	NYSE	SIF	Fri, Nov 28, 2008	4.28	4.50	4.28	4.50
3818	NYSE	SIF	Wed, Nov 26, 2008	4.11	4.48	4.11	4.25
3817	NYSE	SIF	Tue, Nov 25, 2008	4.00	4.30	4.00	4.10
3816	NYSE	SIF	Mon, Nov 24, 2008	4.40	4.45	4.10	4.10
3815	NYSE	SIF	Fri, Nov 21, 2008	4.30	4.35	3.91	4.35
3814	NYSE	SIF	Thu, Nov 20, 2008	4.50	4.55	4.01	4.40
3813	NYSE	SIF	Wed, Nov 19, 2008	4.45	4.83	4.40	4.75
3812	NYSE	SIF	Tue, Nov 18, 2008	4.42	4.65	4.40	4.52
3811	NYSE	SIF	Mon, Nov 17, 2008	4.80	4.80	4.42	4.42
3810	NYSE	SIF	Fri, Nov 14, 2008	5.16	5.16	4.77	4.79
3809	NYSE	SIF	Thu, Nov 13, 2008	5.13	5.45	4.75	4.96
3808	NYSE	SIF	Wed, Nov 12, 2008	5.26	5.51	4.96	5.19
3807	NYSE	SIF	Tue, Nov 11, 2008	5.48	5.48	5.27	5.39
3806	NYSE	SIF	Mon, Nov 10, 2008	5.40	5.65	5.40	5.40
3805	NYSE	SIF	Fri, Nov 7, 2008	5.59	5.60	5.40	5.40
3804	NYSE	SIF	Thu, Nov 6, 2008	5.76	5.76	5.36	5.40
3803	NYSE	SIF	Wed, Nov 5, 2008	5.87	6.00	5.75	5.84
3802	NYSE	SIF	Tue, Nov 4, 2008	5.75	5.90	5.66	5.80
3801	NYSE	SIF	Mon, Nov 3, 2008	5.66	5.77	5.50	5.57
3800	NYSE	SIF	Fri, Oct 31, 2008	5.72	5.92	5.57	5.80
3799	NYSE	SIF	Thu, Oct 30, 2008	5.58	5.75	5.58	5.75
3798	NYSE	SIF	Wed, Oct 29, 2008	5.65	5.98	5.55	5.67
3797	NYSE	SIF	Tue, Oct 28, 2008	6.05	6.20	5.50	5.68
3796	NYSE	SIF	Mon, Oct 27, 2008	6.25	6.29	6.05	6.10
3795	NYSE	SIF	Fri, Oct 24, 2008	5.67	6.38	5.65	6.33
3794	NYSE	SIF	Thu, Oct 23, 2008	7.00	7.00	5.60	5.99
3793	NYSE	SIF	Wed, Oct 22, 2008	7.30	7.43	6.99	7.00
3792	NYSE	SIF	Tue, Oct 21, 2008	6.50	7.26	6.50	7.20
3791	NYSE	SIF	Mon, Oct 20, 2008	6.50	6.80	6.50	6.50
3790	NYSE	SIF	Fri, Oct 17, 2008	6.15	7.39	6.15	6.75
3789	NYSE	SIF	Thu, Oct 16, 2008	6.19	6.35	6.19	6.28
3788	NYSE	SIF	Wed, Oct 15, 2008	6.01	6.09	5.80	6.00
3787	NYSE	SIF	Tue, Oct 14, 2008	6.25	6.58	6.01	6.01
3786	NYSE	SIF	Mon, Oct 13, 2008	6.00	6.15	5.80	6.00
3785	NYSE	SIF	Fri, Oct 10, 2008	6.18	6.50	5.34	6.00
3784	NYSE	SIF	Thu, Oct 9, 2008	6.40	6.44	6.40	6.44
3783	NYSE	SIF	Wed, Oct 8, 2008	6.80	6.80	5.92	6.45
3782	NYSE	SIF	Tue, Oct 7, 2008	7.23	7.52	6.35	6.67
3781	NYSE	SIF	Mon, Oct 6, 2008	7.65	7.75	6.75	6.95
3780	NYSE	SIF	Fri, Oct 3, 2008	7.70	7.70	7.65	7.65
3779	NYSE	SIF	Thu, Oct 2, 2008	8.15	8.45	7.70	7.85
3778	NYSE	SIF	Wed, Oct 1, 2008	7.80	7.95	7.65	7.71
3777	NYSE	SIF	Tue, Sep 30, 2008	7.70	8.03	7.65	8.03
3776	NYSE	SIF	Mon, Sep 29, 2008	8.40	8.51	7.51	7.77
3775	NYSE	SIF	Fri, Sep 26, 2008	8.45	8.50	8.37	8.50
3774	NYSE	SIF	Thu, Sep 25, 2008	8.65	8.65	8.50	8.50
3773	NYSE	SIF	Wed, Sep 24, 2008	8.46	8.65	8.46	8.60
3772	NYSE	SIF	Tue, Sep 23, 2008	8.78	8.90	8.55	8.55
3771	NYSE	SIF	Mon, Sep 22, 2008	8.55	8.62	8.55	8.55
3770	NYSE	SIF	Fri, Sep 19, 2008	8.70	8.70	8.55	8.61
3769	NYSE	SIF	Thu, Sep 18, 2008	8.68	8.79	8.50	8.58
3768	NYSE	SIF	Wed, Sep 17, 2008	8.56	9.20	8.55	8.80
3767	NYSE	SIF	Tue, Sep 16, 2008	8.50	8.70	8.50	8.68
3766	NYSE	SIF	Mon, Sep 15, 2008	8.51	8.66	8.51	8.55
3765	NYSE	SIF	Fri, Sep 12, 2008	8.95	9.00	8.80	8.80
3764	NYSE	SIF	Thu, Sep 11, 2008	8.96	9.10	8.85	9.10
3763	NYSE	SIF	Wed, Sep 10, 2008	9.31	9.35	8.75	8.82
3762	NYSE	SIF	Tue, Sep 9, 2008	10.05	10.05	9.15	9.30
3761	NYSE	SIF	Mon, Sep 8, 2008	10.04	10.19	10.00	10.09
3760	NYSE	SIF	Fri, Sep 5, 2008	10.05	10.24	10.00	10.11
3759	NYSE	SIF	Thu, Sep 4, 2008	10.45	10.55	10.10	10.25
3758	NYSE	SIF	Wed, Sep 3, 2008	10.40	10.40	10.25	10.40
3757	NYSE	SIF	Tue, Sep 2, 2008	10.18	10.42	10.18	10.27
3756	NYSE	SIF	Fri, Aug 29, 2008	10.15	10.28	10.14	10.28
3755	NYSE	SIF	Thu, Aug 28, 2008	9.98	10.22	9.98	10.18
3754	NYSE	SIF	Wed, Aug 27, 2008	9.98	9.99	9.89	9.99
3753	NYSE	SIF	Tue, Aug 26, 2008	9.80	10.20	9.72	10.00
3752	NYSE	SIF	Mon, Aug 25, 2008	9.95	10.05	9.54	9.78
3751	NYSE	SIF	Fri, Aug 22, 2008	9.70	9.95	9.70	9.85
3750	NYSE	SIF	Thu, Aug 21, 2008	10.00	10.02	9.55	9.87
3749	NYSE	SIF	Wed, Aug 20, 2008	10.22	10.22	9.80	10.17
3748	NYSE	SIF	Tue, Aug 19, 2008	10.21	10.22	10.14	10.22
3747	NYSE	SIF	Mon, Aug 18, 2008	10.29	10.34	10.15	10.22
3746	NYSE	SIF	Fri, Aug 15, 2008	9.70	10.30	9.70	10.29
3745	NYSE	SIF	Thu, Aug 14, 2008	9.65	10.04	9.55	9.98
3744	NYSE	SIF	Wed, Aug 13, 2008	9.42	10.10	9.42	9.88
3743	NYSE	SIF	Tue, Aug 12, 2008	9.34	9.55	9.12	9.42
3742	NYSE	SIF	Mon, Aug 11, 2008	10.31	10.95	9.25	9.30
3741	NYSE	SIF	Fri, Aug 8, 2008	8.93	9.02	8.80	9.02
3740	NYSE	SIF	Thu, Aug 7, 2008	9.12	9.12	8.90	8.99
3739	NYSE	SIF	Wed, Aug 6, 2008	9.02	9.15	9.02	9.11
3738	NYSE	SIF	Tue, Aug 5, 2008	8.94	9.08	8.90	9.05
3737	NYSE	SIF	Mon, Aug 4, 2008	8.74	9.13	8.66	8.91
3736	NYSE	SIF	Fri, Aug 1, 2008	8.71	8.84	8.55	8.63
3735	NYSE	SIF	Thu, Jul 31, 2008	8.78	8.80	8.65	8.65
3734	NYSE	SIF	Wed, Jul 30, 2008	8.80	8.89	8.75	8.83
3733	NYSE	SIF	Tue, Jul 29, 2008	8.83	8.95	8.75	8.81
3732	NYSE	SIF	Mon, Jul 28, 2008	8.87	9.00	8.76	8.90
3731	NYSE	SIF	Fri, Jul 25, 2008	8.80	8.80	8.77	8.77
3730	NYSE	SIF	Thu, Jul 24, 2008	9.00	9.08	8.75	8.75
3729	NYSE	SIF	Wed, Jul 23, 2008	8.95	9.35	8.90	9.14
3728	NYSE	SIF	Tue, Jul 22, 2008	8.70	8.90	8.62	8.90
3727	NYSE	SIF	Mon, Jul 21, 2008	8.60	8.70	8.55	8.68
3726	NYSE	SIF	Fri, Jul 18, 2008	8.64	8.66	8.62	8.62
3725	NYSE	SIF	Thu, Jul 17, 2008	8.51	8.70	8.51	8.56
3724	NYSE	SIF	Wed, Jul 16, 2008	8.62	8.70	8.60	8.60
3723	NYSE	SIF	Tue, Jul 15, 2008	8.55	8.67	8.50	8.65
3722	NYSE	SIF	Mon, Jul 14, 2008	8.65	8.70	8.55	8.59
3721	NYSE	SIF	Fri, Jul 11, 2008	8.80	8.80	8.61	8.61
3720	NYSE	SIF	Thu, Jul 10, 2008	8.65	8.83	8.65	8.76
3719	NYSE	SIF	Wed, Jul 9, 2008	8.70	8.84	8.70	8.75
3718	NYSE	SIF	Tue, Jul 8, 2008	8.65	8.84	8.54	8.76
3717	NYSE	SIF	Mon, Jul 7, 2008	8.95	9.05	8.66	8.90
3716	NYSE	SIF	Thu, Jul 3, 2008	8.60	9.15	8.40	9.05
3715	NYSE	SIF	Wed, Jul 2, 2008	9.50	9.55	8.58	8.71
3714	NYSE	SIF	Tue, Jul 1, 2008	10.13	10.13	9.25	9.75
3713	NYSE	SIF	Mon, Jun 30, 2008	10.10	10.20	10.06	10.10
3712	NYSE	SIF	Fri, Jun 27, 2008	10.34	10.34	10.14	10.20
3711	NYSE	SIF	Thu, Jun 26, 2008	10.20	10.31	10.20	10.24
3710	NYSE	SIF	Wed, Jun 25, 2008	10.45	10.45	10.23	10.23
3709	NYSE	SIF	Tue, Jun 24, 2008	10.40	10.54	10.37	10.47
3708	NYSE	SIF	Mon, Jun 23, 2008	10.63	10.63	10.38	10.49
3707	NYSE	SIF	Fri, Jun 20, 2008	10.88	10.88	10.50	10.72
3706	NYSE	SIF	Thu, Jun 19, 2008	10.48	10.95	10.45	10.95
3705	NYSE	SIF	Wed, Jun 18, 2008	10.55	10.68	10.40	10.44
3704	NYSE	SIF	Tue, Jun 17, 2008	10.48	10.60	10.40	10.46
3703	NYSE	SIF	Mon, Jun 16, 2008	10.74	10.84	10.53	10.58
3702	NYSE	SIF	Fri, Jun 13, 2008	10.45	10.86	10.43	10.81
3701	NYSE	SIF	Thu, Jun 12, 2008	10.36	10.62	10.36	10.48
3700	NYSE	SIF	Wed, Jun 11, 2008	10.62	10.77	10.45	10.46
3699	NYSE	SIF	Tue, Jun 10, 2008	10.79	11.02	10.65	10.70
3698	NYSE	SIF	Mon, Jun 9, 2008	11.29	11.29	10.83	11.04
3697	NYSE	SIF	Fri, Jun 6, 2008	12.65	12.65	10.80	11.00
3696	NYSE	SIF	Thu, Jun 5, 2008	12.72	13.15	12.52	12.75
3695	NYSE	SIF	Wed, Jun 4, 2008	12.65	12.90	12.60	12.67
3694	NYSE	SIF	Tue, Jun 3, 2008	12.71	13.14	12.71	12.89
3693	NYSE	SIF	Mon, Jun 2, 2008	12.92	12.95	12.70	12.83
3692	NYSE	SIF	Fri, May 30, 2008	13.01	13.05	12.65	12.71
3691	NYSE	SIF	Thu, May 29, 2008	13.18	13.20	13.05	13.05
3690	NYSE	SIF	Wed, May 28, 2008	13.27	13.27	13.02	13.15
3689	NYSE	SIF	Tue, May 27, 2008	13.27	13.33	13.10	13.13
3688	NYSE	SIF	Fri, May 23, 2008	13.52	13.60	13.20	13.31
3687	NYSE	SIF	Thu, May 22, 2008	13.69	13.69	13.55	13.63
3686	NYSE	SIF	Wed, May 21, 2008	13.76	13.85	13.70	13.70
3685	NYSE	SIF	Tue, May 20, 2008	13.85	13.90	13.48	13.81
3684	NYSE	SIF	Mon, May 19, 2008	14.25	14.55	13.88	13.97
3683	NYSE	SIF	Fri, May 16, 2008	14.22	14.45	14.19	14.45
3682	NYSE	SIF	Thu, May 15, 2008	14.01	14.30	13.96	14.19
3681	NYSE	SIF	Wed, May 14, 2008	13.90	14.07	13.90	13.96
3680	NYSE	SIF	Tue, May 13, 2008	14.00	14.26	13.80	13.90
3679	NYSE	SIF	Mon, May 12, 2008	13.88	14.35	13.15	13.95
3678	NYSE	SIF	Fri, May 9, 2008	14.70	14.70	13.65	13.85
3677	NYSE	SIF	Thu, May 8, 2008	14.56	14.79	14.47	14.70
3676	NYSE	SIF	Wed, May 7, 2008	14.00	14.64	14.00	14.57
3675	NYSE	SIF	Tue, May 6, 2008	15.00	15.00	13.90	13.95
3674	NYSE	SIF	Mon, May 5, 2008	14.55	15.20	14.55	15.00
3673	NYSE	SIF	Fri, May 2, 2008	14.70	14.72	14.35	14.61
3672	NYSE	SIF	Thu, May 1, 2008	14.50	14.65	13.10	14.65
3671	NYSE	SIF	Wed, Apr 30, 2008	14.63	14.94	14.50	14.65
3670	NYSE	SIF	Tue, Apr 29, 2008	15.15	15.15	14.40	14.82
3669	NYSE	SIF	Mon, Apr 28, 2008	15.28	15.52	15.00	15.14
3668	NYSE	SIF	Fri, Apr 25, 2008	15.00	15.37	14.91	15.34
3667	NYSE	SIF	Thu, Apr 24, 2008	14.81	15.02	14.58	14.92
3666	NYSE	SIF	Wed, Apr 23, 2008	14.90	15.25	14.65	14.84
3665	NYSE	SIF	Tue, Apr 22, 2008	14.48	14.70	14.20	14.70
3664	NYSE	SIF	Mon, Apr 21, 2008	14.68	15.00	14.30	14.50
3663	NYSE	SIF	Fri, Apr 18, 2008	15.35	15.45	14.17	14.85
3662	NYSE	SIF	Thu, Apr 17, 2008	13.74	15.10	13.74	15.02
3661	NYSE	SIF	Wed, Apr 16, 2008	13.45	14.00	13.45	13.63
3660	NYSE	SIF	Tue, Apr 15, 2008	13.10	13.50	12.80	13.39
3659	NYSE	SIF	Mon, Apr 14, 2008	12.51	13.15	12.51	12.94
3658	NYSE	SIF	Fri, Apr 11, 2008	12.24	12.48	12.15	12.47
3657	NYSE	SIF	Thu, Apr 10, 2008	12.24	12.35	11.87	12.30
3656	NYSE	SIF	Wed, Apr 9, 2008	11.22	12.55	11.22	12.25
3655	NYSE	SIF	Tue, Apr 8, 2008	11.07	11.26	10.91	11.19
3654	NYSE	SIF	Mon, Apr 7, 2008	11.09	11.15	10.80	11.10
3653	NYSE	SIF	Fri, Apr 4, 2008	11.75	11.75	11.05	11.09
3652	NYSE	SIF	Thu, Apr 3, 2008	12.85	12.90	11.02	11.25
3651	NYSE	SIF	Wed, Apr 2, 2008	10.65	13.00	10.35	12.90
3650	NYSE	SIF	Tue, Apr 1, 2008	10.36	10.90	10.36	10.90
3649	NYSE	SIF	Mon, Mar 31, 2008	10.60	10.70	10.27	10.40
3648	NYSE	SIF	Fri, Mar 28, 2008	11.10	11.20	10.70	10.70
3647	NYSE	SIF	Thu, Mar 27, 2008	11.87	11.87	11.23	11.23
3646	NYSE	SIF	Wed, Mar 26, 2008	12.50	12.50	11.87	11.87
3645	NYSE	SIF	Tue, Mar 25, 2008	11.48	12.95	11.48	12.70
3644	NYSE	SIF	Mon, Mar 24, 2008	10.25	11.85	10.25	11.71
3643	NYSE	SIF	Thu, Mar 20, 2008	10.62	10.69	10.05	10.39
3642	NYSE	SIF	Wed, Mar 19, 2008	10.25	11.50	9.80	10.80
3641	NYSE	SIF	Tue, Mar 18, 2008	11.00	11.00	10.26	10.45
3640	NYSE	SIF	Mon, Mar 17, 2008	10.51	11.40	10.05	10.40
3639	NYSE	SIF	Fri, Mar 14, 2008	11.05	11.05	10.35	10.70
3638	NYSE	SIF	Thu, Mar 13, 2008	12.20	12.43	11.08	11.24
3637	NYSE	SIF	Wed, Mar 12, 2008	12.50	12.90	12.25	12.90
3636	NYSE	SIF	Tue, Mar 11, 2008	13.11	13.11	12.50	12.79
3635	NYSE	SIF	Mon, Mar 10, 2008	13.30	13.50	12.76	13.50
3634	NYSE	SIF	Fri, Mar 7, 2008	12.87	13.43	12.87	13.23
3633	NYSE	SIF	Thu, Mar 6, 2008	13.30	13.60	13.15	13.60
3632	NYSE	SIF	Wed, Mar 5, 2008	13.62	13.69	13.62	13.68
3631	NYSE	SIF	Tue, Mar 4, 2008	12.75	13.50	12.75	13.43
3630	NYSE	SIF	Mon, Mar 3, 2008	13.40	13.57	13.00	13.11
3629	NYSE	SIF	Fri, Feb 29, 2008	13.82	13.82	13.50	13.50
3628	NYSE	SIF	Thu, Feb 28, 2008	14.39	14.40	13.59	13.72
3627	NYSE	SIF	Wed, Feb 27, 2008	14.14	14.70	14.14	14.27
3626	NYSE	SIF	Tue, Feb 26, 2008	13.01	15.00	13.00	14.22
3625	NYSE	SIF	Mon, Feb 25, 2008	13.10	14.30	13.10	14.09
3624	NYSE	SIF	Fri, Feb 22, 2008	11.99	13.00	11.80	12.98
3623	NYSE	SIF	Thu, Feb 21, 2008	12.49	12.49	12.05	12.05
3622	NYSE	SIF	Wed, Feb 20, 2008	12.24	12.50	12.06	12.50
3621	NYSE	SIF	Tue, Feb 19, 2008	12.86	12.86	12.30	12.36
3620	NYSE	SIF	Fri, Feb 15, 2008	12.57	12.75	12.46	12.59
3619	NYSE	SIF	Thu, Feb 14, 2008	12.65	12.75	12.47	12.70
3618	NYSE	SIF	Wed, Feb 13, 2008	12.96	13.20	12.00	12.90
3617	NYSE	SIF	Tue, Feb 12, 2008	13.91	14.50	11.75	13.05
3616	NYSE	SIF	Mon, Feb 11, 2008	14.45	16.00	14.16	15.90
3615	NYSE	SIF	Fri, Feb 8, 2008	14.29	14.67	14.07	14.25
3614	NYSE	SIF	Thu, Feb 7, 2008	14.03	14.70	13.51	14.24
3613	NYSE	SIF	Wed, Feb 6, 2008	14.00	14.76	13.80	14.18
3612	NYSE	SIF	Tue, Feb 5, 2008	14.04	14.54	13.99	14.15
3611	NYSE	SIF	Mon, Feb 4, 2008	16.10	16.10	14.65	14.67
3610	NYSE	SIF	Fri, Feb 1, 2008	15.20	16.49	14.41	15.90
3609	NYSE	SIF	Thu, Jan 31, 2008	12.68	15.88	12.68	15.44
3608	NYSE	SIF	Wed, Jan 30, 2008	12.88	13.77	12.47	13.01
3607	NYSE	SIF	Tue, Jan 29, 2008	12.30	12.80	12.13	12.80
3606	NYSE	SIF	Mon, Jan 28, 2008	12.25	12.55	12.00	12.31
3605	NYSE	SIF	Fri, Jan 25, 2008	13.05	13.13	12.15	12.66
3604	NYSE	SIF	Thu, Jan 24, 2008	11.75	12.89	11.75	12.89
3603	NYSE	SIF	Wed, Jan 23, 2008	11.81	12.04	11.05	11.63
3602	NYSE	SIF	Tue, Jan 22, 2008	12.29	12.74	11.89	12.02
3601	NYSE	SIF	Fri, Jan 18, 2008	12.93	13.17	12.29	12.54
3600	NYSE	SIF	Thu, Jan 17, 2008	12.66	13.38	12.36	13.13
3599	NYSE	SIF	Wed, Jan 16, 2008	13.64	13.64	12.80	12.96
3598	NYSE	SIF	Tue, Jan 15, 2008	14.30	14.48	13.50	13.50
3597	NYSE	SIF	Mon, Jan 14, 2008	14.18	14.76	14.18	14.45
3596	NYSE	SIF	Fri, Jan 11, 2008	13.85	14.32	13.75	14.19
3595	NYSE	SIF	Thu, Jan 10, 2008	14.30	14.30	13.54	14.11
3594	NYSE	SIF	Wed, Jan 9, 2008	14.43	14.68	13.92	14.30
3593	NYSE	SIF	Tue, Jan 8, 2008	15.33	15.33	14.26	14.39
3592	NYSE	SIF	Mon, Jan 7, 2008	15.02	15.25	14.68	15.13
3591	NYSE	SIF	Fri, Jan 4, 2008	15.97	15.97	15.30	15.54
3590	NYSE	SIF	Thu, Jan 3, 2008	15.82	16.94	15.39	15.80
3589	NYSE	SIF	Wed, Jan 2, 2008	16.88	16.88	15.58	16.04
3588	NYSE	SIF	Mon, Dec 31, 2007	16.96	17.20	16.79	16.80
3587	NYSE	SIF	Fri, Dec 28, 2007	16.96	17.29	16.52	16.80
3586	NYSE	SIF	Thu, Dec 27, 2007	17.45	18.04	16.95	17.01
3585	NYSE	SIF	Wed, Dec 26, 2007	17.57	18.50	17.57	17.95
3584	NYSE	SIF	Mon, Dec 24, 2007	17.29	18.20	17.02	17.85
3583	NYSE	SIF	Fri, Dec 21, 2007	16.01	17.44	16.01	17.02
3582	NYSE	SIF	Thu, Dec 20, 2007	16.00	16.25	15.50	15.93
3581	NYSE	SIF	Wed, Dec 19, 2007	16.00	16.43	15.21	15.54
3580	NYSE	SIF	Tue, Dec 18, 2007	15.02	16.10	14.42	15.59
3579	NYSE	SIF	Mon, Dec 17, 2007	16.56	17.30	14.70	15.02
3578	NYSE	SIF	Fri, Dec 14, 2007	17.10	19.20	16.36	17.06
3577	NYSE	SIF	Thu, Dec 13, 2007	15.70	16.70	15.39	16.70
3576	NYSE	SIF	Wed, Dec 12, 2007	16.76	17.03	15.40	15.70
3575	NYSE	SIF	Tue, Dec 11, 2007	17.24	17.94	16.00	16.10
3574	NYSE	SIF	Mon, Dec 10, 2007	20.40	21.70	16.54	16.83
3573	NYSE	SIF	Fri, Dec 7, 2007	20.25	20.27	19.91	20.05
3572	NYSE	SIF	Thu, Dec 6, 2007	20.10	20.69	19.66	20.10
3571	NYSE	SIF	Wed, Dec 5, 2007	19.65	20.20	19.65	19.90
3570	NYSE	SIF	Tue, Dec 4, 2007	19.79	20.00	19.20	19.37
3569	NYSE	SIF	Mon, Dec 3, 2007	20.72	20.72	19.25	20.00
3568	NYSE	SIF	Fri, Nov 30, 2007	20.00	20.80	19.12	19.55
3567	NYSE	SIF	Thu, Nov 29, 2007	18.90	20.51	18.79	20.21
3566	NYSE	SIF	Wed, Nov 28, 2007	18.05	20.35	18.05	19.85
3565	NYSE	SIF	Tue, Nov 27, 2007	17.98	18.31	17.39	17.95
3564	NYSE	SIF	Mon, Nov 26, 2007	18.50	18.50	17.65	17.82
3563	NYSE	SIF	Fri, Nov 23, 2007	17.28	18.04	17.19	17.70
3562	NYSE	SIF	Wed, Nov 21, 2007	17.00	17.65	17.00	17.59
3561	NYSE	SIF	Tue, Nov 20, 2007	16.85	17.75	16.85	17.50
3560	NYSE	SIF	Mon, Nov 19, 2007	17.70	18.70	16.50	17.47
3559	NYSE	SIF	Fri, Nov 16, 2007	18.40	18.90	17.92	18.10
3558	NYSE	SIF	Thu, Nov 15, 2007	18.80	19.16	17.95	18.05
3557	NYSE	SIF	Wed, Nov 14, 2007	19.35	20.38	19.09	19.21
3556	NYSE	SIF	Tue, Nov 13, 2007	17.70	19.10	17.70	18.57
3555	NYSE	SIF	Mon, Nov 12, 2007	18.11	18.21	17.19	17.72
3554	NYSE	SIF	Fri, Nov 9, 2007	18.20	18.62	16.50	18.37
3553	NYSE	SIF	Thu, Nov 8, 2007	21.85	22.05	18.00	19.20
3552	NYSE	SIF	Wed, Nov 7, 2007	21.50	22.00	21.11	21.85
3551	NYSE	SIF	Tue, Nov 6, 2007	21.40	22.20	21.40	21.83
3550	NYSE	SIF	Mon, Nov 5, 2007	21.60	21.67	20.42	21.23
3549	NYSE	SIF	Fri, Nov 2, 2007	20.75	21.85	20.41	21.60
3548	NYSE	SIF	Thu, Nov 1, 2007	22.10	22.59	21.15	21.36
3547	NYSE	SIF	Wed, Oct 31, 2007	20.50	23.25	20.34	22.65
3546	NYSE	SIF	Tue, Oct 30, 2007	20.40	21.25	20.35	20.61
3545	NYSE	SIF	Mon, Oct 29, 2007	19.40	20.86	19.38	20.65
3544	NYSE	SIF	Fri, Oct 26, 2007	19.48	19.90	19.13	19.46
3543	NYSE	SIF	Thu, Oct 25, 2007	19.56	19.69	19.10	19.25
3542	NYSE	SIF	Wed, Oct 24, 2007	20.40	20.40	18.88	19.55
3541	NYSE	SIF	Tue, Oct 23, 2007	20.50	20.94	19.51	20.50
3540	NYSE	SIF	Mon, Oct 22, 2007	18.74	20.15	18.30	19.75
3539	NYSE	SIF	Fri, Oct 19, 2007	19.15	19.15	18.62	18.90
3538	NYSE	SIF	Thu, Oct 18, 2007	19.80	19.80	19.10	19.37
3537	NYSE	SIF	Wed, Oct 17, 2007	19.80	19.80	19.19	19.26
3536	NYSE	SIF	Tue, Oct 16, 2007	19.46	20.50	18.95	19.26
3535	NYSE	SIF	Mon, Oct 15, 2007	19.14	19.68	18.65	18.86
3534	NYSE	SIF	Fri, Oct 12, 2007	18.85	19.80	18.80	19.12
3533	NYSE	SIF	Thu, Oct 11, 2007	19.30	19.90	18.95	18.95
3532	NYSE	SIF	Wed, Oct 10, 2007	19.60	20.20	18.90	19.77
3531	NYSE	SIF	Tue, Oct 9, 2007	19.90	20.25	18.91	19.84
3530	NYSE	SIF	Mon, Oct 8, 2007	20.50	20.66	19.30	19.80
3529	NYSE	SIF	Fri, Oct 5, 2007	18.90	20.35	18.76	20.30
3528	NYSE	SIF	Thu, Oct 4, 2007	19.00	19.36	18.17	18.50
3527	NYSE	SIF	Wed, Oct 3, 2007	20.00	20.00	18.60	19.22
3526	NYSE	SIF	Tue, Oct 2, 2007	17.90	20.35	17.11	20.35
3525	NYSE	SIF	Mon, Oct 1, 2007	16.00	17.70	15.46	17.69
3524	NYSE	SIF	Fri, Sep 28, 2007	16.45	16.45	15.40	15.75
3523	NYSE	SIF	Thu, Sep 27, 2007	14.90	16.15	14.80	16.15
3522	NYSE	SIF	Wed, Sep 26, 2007	14.65	15.14	14.61	14.88
3521	NYSE	SIF	Tue, Sep 25, 2007	14.82	15.00	14.63	14.73
3520	NYSE	SIF	Mon, Sep 24, 2007	14.30	15.30	14.30	14.93
3519	NYSE	SIF	Fri, Sep 21, 2007	15.03	15.05	14.00	14.26
3518	NYSE	SIF	Thu, Sep 20, 2007	14.90	15.32	14.60	15.21
3517	NYSE	SIF	Wed, Sep 19, 2007	15.48	15.64	14.94	15.10
3516	NYSE	SIF	Tue, Sep 18, 2007	15.70	15.75	15.30	15.49
3515	NYSE	SIF	Mon, Sep 17, 2007	15.75	15.75	15.14	15.70
3514	NYSE	SIF	Fri, Sep 14, 2007	15.60	15.80	15.54	15.79
3513	NYSE	SIF	Thu, Sep 13, 2007	15.25	16.00	15.13	15.80
3512	NYSE	SIF	Wed, Sep 12, 2007	15.80	15.80	15.02	15.21
3511	NYSE	SIF	Tue, Sep 11, 2007	15.58	15.85	15.37	15.54
3510	NYSE	SIF	Mon, Sep 10, 2007	15.10	15.74	14.65	15.36
3509	NYSE	SIF	Fri, Sep 7, 2007	15.52	15.73	15.12	15.36
3508	NYSE	SIF	Thu, Sep 6, 2007	14.82	15.78	14.50	15.75
3507	NYSE	SIF	Wed, Sep 5, 2007	15.84	15.84	14.68	15.20
3506	NYSE	SIF	Tue, Sep 4, 2007	15.97	15.97	15.01	15.48
3505	NYSE	SIF	Fri, Aug 31, 2007	15.50	15.95	15.35	15.67
3504	NYSE	SIF	Thu, Aug 30, 2007	15.45	16.00	15.25	15.26
3503	NYSE	SIF	Wed, Aug 29, 2007	15.60	16.20	15.17	15.61
3502	NYSE	SIF	Tue, Aug 28, 2007	15.02	15.50	15.00	15.15
3501	NYSE	SIF	Mon, Aug 27, 2007	15.50	15.50	14.70	15.46
3500	NYSE	SIF	Fri, Aug 24, 2007	15.65	15.70	15.06	15.45
3499	NYSE	SIF	Thu, Aug 23, 2007	15.98	16.20	15.49	15.70
3498	NYSE	SIF	Wed, Aug 22, 2007	14.45	16.00	14.20	16.00
3497	NYSE	SIF	Tue, Aug 21, 2007	14.03	15.00	13.83	14.12
3496	NYSE	SIF	Mon, Aug 20, 2007	16.10	16.18	14.03	14.03
3495	NYSE	SIF	Fri, Aug 17, 2007	15.60	20.87	14.45	15.77
3494	NYSE	SIF	Thu, Aug 16, 2007	15.50	15.85	13.50	14.20
3493	NYSE	SIF	Wed, Aug 15, 2007	16.04	16.73	15.60	15.83
3492	NYSE	SIF	Tue, Aug 14, 2007	18.75	19.05	15.50	16.10
3491	NYSE	SIF	Mon, Aug 13, 2007	15.74	19.26	15.68	18.72
3490	NYSE	SIF	Fri, Aug 10, 2007	17.31	20.15	15.53	16.69
3489	NYSE	SIF	Thu, Aug 9, 2007	20.10	23.30	19.10	19.25
3488	NYSE	SIF	Wed, Aug 8, 2007	22.48	22.48	20.03	20.31
3487	NYSE	SIF	Tue, Aug 7, 2007	21.20	22.80	21.20	21.99
3486	NYSE	SIF	Mon, Aug 6, 2007	23.69	23.69	21.00	22.26
3485	NYSE	SIF	Fri, Aug 3, 2007	23.48	24.14	23.35	23.62
3484	NYSE	SIF	Thu, Aug 2, 2007	22.39	24.25	22.39	23.29
3483	NYSE	SIF	Wed, Aug 1, 2007	22.61	23.36	21.72	22.33
3482	NYSE	SIF	Tue, Jul 31, 2007	20.50	23.44	20.50	22.63
3481	NYSE	SIF	Mon, Jul 30, 2007	19.05	21.35	19.05	20.90
3480	NYSE	SIF	Fri, Jul 27, 2007	19.07	20.50	19.07	20.05
3479	NYSE	SIF	Thu, Jul 26, 2007	21.01	21.10	20.00	20.50
3478	NYSE	SIF	Wed, Jul 25, 2007	21.75	22.17	19.31	21.72
3477	NYSE	SIF	Tue, Jul 24, 2007	23.51	24.05	20.50	21.71
3476	NYSE	SIF	Mon, Jul 23, 2007	24.00	24.46	23.50	23.97
3475	NYSE	SIF	Fri, Jul 20, 2007	24.55	24.59	23.42	23.95
3474	NYSE	SIF	Thu, Jul 19, 2007	24.41	25.19	23.54	24.49
3473	NYSE	SIF	Wed, Jul 18, 2007	24.01	24.53	23.26	24.39
3472	NYSE	SIF	Tue, Jul 17, 2007	25.47	25.49	24.26	24.42
3471	NYSE	SIF	Mon, Jul 16, 2007	24.35	26.26	23.62	24.86
3470	NYSE	SIF	Fri, Jul 13, 2007	20.65	24.20	20.50	23.25
3469	NYSE	SIF	Thu, Jul 12, 2007	19.88	20.98	19.26	20.32
3468	NYSE	SIF	Wed, Jul 11, 2007	19.77	20.20	19.50	19.90
3467	NYSE	SIF	Tue, Jul 10, 2007	20.36	20.40	19.60	19.77
3466	NYSE	SIF	Mon, Jul 9, 2007	20.45	20.48	19.90	20.36
3465	NYSE	SIF	Fri, Jul 6, 2007	20.18	20.40	19.91	20.21
3464	NYSE	SIF	Thu, Jul 5, 2007	19.60	20.20	19.60	19.91
3463	NYSE	SIF	Tue, Jul 3, 2007	19.80	20.20	19.50	19.56
3462	NYSE	SIF	Mon, Jul 2, 2007	18.94	20.00	18.92	19.50
3461	NYSE	SIF	Fri, Jun 29, 2007	18.58	18.84	17.94	18.68
3460	NYSE	SIF	Thu, Jun 28, 2007	17.50	18.60	17.50	18.39
3459	NYSE	SIF	Wed, Jun 27, 2007	17.15	17.65	17.05	17.65
3458	NYSE	SIF	Tue, Jun 26, 2007	17.65	17.65	17.00	17.40
3457	NYSE	SIF	Mon, Jun 25, 2007	17.75	17.85	17.45	17.70
3456	NYSE	SIF	Fri, Jun 22, 2007	18.39	18.39	17.26	17.85
3455	NYSE	SIF	Thu, Jun 21, 2007	18.20	18.64	17.85	18.35
3454	NYSE	SIF	Wed, Jun 20, 2007	18.10	18.65	18.10	18.20
3453	NYSE	SIF	Tue, Jun 19, 2007	18.21	18.95	18.00	18.53
3452	NYSE	SIF	Mon, Jun 18, 2007	17.45	19.00	17.45	18.41
3451	NYSE	SIF	Fri, Jun 15, 2007	17.45	18.20	17.20	17.80
3450	NYSE	SIF	Thu, Jun 14, 2007	17.55	18.40	17.55	17.70
3449	NYSE	SIF	Wed, Jun 13, 2007	17.09	18.30	17.09	18.28
3448	NYSE	SIF	Tue, Jun 12, 2007	17.52	17.77	16.71	17.25
3447	NYSE	SIF	Mon, Jun 11, 2007	17.18	18.34	17.18	17.86
3446	NYSE	SIF	Fri, Jun 8, 2007	18.30	18.40	17.10	17.18
3445	NYSE	SIF	Thu, Jun 7, 2007	18.45	18.50	17.39	17.90
3444	NYSE	SIF	Wed, Jun 6, 2007	19.36	19.36	18.05	18.62
3443	NYSE	SIF	Tue, Jun 5, 2007	19.70	19.83	19.05	19.50
3442	NYSE	SIF	Mon, Jun 4, 2007	20.70	20.94	19.50	19.67
3441	NYSE	SIF	Fri, Jun 1, 2007	20.65	21.25	20.01	20.37
3440	NYSE	SIF	Thu, May 31, 2007	18.83	21.29	18.83	20.40
3439	NYSE	SIF	Wed, May 30, 2007	18.42	19.60	18.42	19.43
3438	NYSE	SIF	Tue, May 29, 2007	18.80	19.80	18.74	19.62
3437	NYSE	SIF	Fri, May 25, 2007	19.30	19.57	18.13	19.00
3436	NYSE	SIF	Thu, May 24, 2007	19.98	20.85	18.45	18.94
3435	NYSE	SIF	Wed, May 23, 2007	19.60	20.42	19.34	19.98
3434	NYSE	SIF	Tue, May 22, 2007	18.80	20.95	18.70	19.50
3433	NYSE	SIF	Mon, May 21, 2007	18.31	19.21	18.27	18.59
3432	NYSE	SIF	Fri, May 18, 2007	17.80	19.40	17.25	18.40
3431	NYSE	SIF	Thu, May 17, 2007	18.48	18.48	17.01	17.43
3430	NYSE	SIF	Wed, May 16, 2007	18.20	18.96	18.00	18.15
3429	NYSE	SIF	Tue, May 15, 2007	18.25	19.97	17.56	18.00
3428	NYSE	SIF	Mon, May 14, 2007	18.75	19.29	17.40	18.25
3427	NYSE	SIF	Fri, May 11, 2007	9.95	18.25	9.95	17.70
3426	NYSE	SIF	Thu, May 10, 2007	9.77	9.85	9.71	9.71
3425	NYSE	SIF	Wed, May 9, 2007	10.30	10.37	9.70	9.85
3424	NYSE	SIF	Tue, May 8, 2007	10.22	10.28	10.00	10.00
3423	NYSE	SIF	Mon, May 7, 2007	9.69	10.40	9.66	10.14
3422	NYSE	SIF	Fri, May 4, 2007	9.67	9.75	9.50	9.60
3421	NYSE	SIF	Thu, May 3, 2007	9.74	9.74	9.60	9.60
3420	NYSE	SIF	Wed, May 2, 2007	9.57	9.75	9.56	9.75
3419	NYSE	SIF	Tue, May 1, 2007	9.57	9.60	8.60	9.60
3418	NYSE	SIF	Mon, Apr 30, 2007	9.75	9.75	9.31	9.60
3417	NYSE	SIF	Fri, Apr 27, 2007	9.75	9.90	8.57	9.75
3416	NYSE	SIF	Thu, Apr 26, 2007	9.80	10.25	9.65	9.90
3415	NYSE	SIF	Wed, Apr 25, 2007	10.40	10.40	9.65	9.87
3414	NYSE	SIF	Tue, Apr 24, 2007	11.30	11.40	10.99	10.99
3413	NYSE	SIF	Mon, Apr 23, 2007	11.20	11.20	11.00	11.10
3412	NYSE	SIF	Fri, Apr 20, 2007	11.11	11.41	11.11	11.20
3411	NYSE	SIF	Thu, Apr 19, 2007	11.00	11.22	10.90	11.05
3410	NYSE	SIF	Wed, Apr 18, 2007	11.20	11.20	10.51	10.96
3409	NYSE	SIF	Tue, Apr 17, 2007	11.22	11.25	10.95	11.01
3408	NYSE	SIF	Mon, Apr 16, 2007	10.75	11.00	10.30	10.97
3407	NYSE	SIF	Fri, Apr 13, 2007	10.25	10.93	10.01	10.83
3406	NYSE	SIF	Thu, Apr 12, 2007	9.65	10.50	9.38	10.45
3405	NYSE	SIF	Wed, Apr 11, 2007	10.70	10.70	9.28	9.90
3404	NYSE	SIF	Tue, Apr 10, 2007	11.13	11.43	10.63	10.84
3403	NYSE	SIF	Mon, Apr 9, 2007	10.63	11.53	10.62	11.09
3402	NYSE	SIF	Thu, Apr 5, 2007	10.48	10.50	10.45	10.50
3401	NYSE	SIF	Wed, Apr 4, 2007	10.36	10.50	10.36	10.46
3400	NYSE	SIF	Tue, Apr 3, 2007	10.00	10.45	9.99	10.36
3399	NYSE	SIF	Mon, Apr 2, 2007	9.95	10.60	9.65	10.03
3398	NYSE	SIF	Fri, Mar 30, 2007	9.68	9.70	9.58	9.65
3397	NYSE	SIF	Thu, Mar 29, 2007	9.50	9.61	9.39	9.61
3396	NYSE	SIF	Wed, Mar 28, 2007	9.45	9.50	9.39	9.50
3395	NYSE	SIF	Tue, Mar 27, 2007	9.40	9.44	9.05	9.44
3394	NYSE	SIF	Mon, Mar 26, 2007	9.27	9.40	9.17	9.33
3393	NYSE	SIF	Fri, Mar 23, 2007	8.80	9.17	8.75	9.17
3392	NYSE	SIF	Thu, Mar 22, 2007	8.86	9.35	8.86	9.15
3391	NYSE	SIF	Wed, Mar 21, 2007	8.95	9.09	8.81	8.86
3390	NYSE	SIF	Tue, Mar 20, 2007	9.28	9.28	8.97	8.97
3389	NYSE	SIF	Mon, Mar 19, 2007	8.65	9.60	8.65	9.08
3388	NYSE	SIF	Fri, Mar 16, 2007	9.24	9.24	8.60	8.65
3387	NYSE	SIF	Thu, Mar 15, 2007	9.09	9.25	9.01	9.11
3386	NYSE	SIF	Wed, Mar 14, 2007	10.20	10.21	8.17	9.00
3385	NYSE	SIF	Tue, Mar 13, 2007	10.73	10.89	10.00	10.49
3384	NYSE	SIF	Mon, Mar 12, 2007	10.91	10.91	10.51	10.60
3383	NYSE	SIF	Fri, Mar 9, 2007	10.90	10.91	10.66	10.74
3382	NYSE	SIF	Thu, Mar 8, 2007	10.47	10.90	10.26	10.54
3381	NYSE	SIF	Wed, Mar 7, 2007	10.00	10.50	9.91	10.20
3380	NYSE	SIF	Tue, Mar 6, 2007	9.50	10.90	9.49	9.80
3379	NYSE	SIF	Mon, Mar 5, 2007	9.00	9.50	9.00	9.32
3378	NYSE	SIF	Fri, Mar 2, 2007	8.98	9.05	8.82	9.05
3377	NYSE	SIF	Thu, Mar 1, 2007	8.67	8.70	8.50	8.70
3376	NYSE	SIF	Wed, Feb 28, 2007	7.75	8.77	7.75	8.35
3375	NYSE	SIF	Tue, Feb 27, 2007	8.35	8.40	7.51	7.75
3374	NYSE	SIF	Mon, Feb 26, 2007	8.45	8.93	8.20	8.45
3373	NYSE	SIF	Fri, Feb 23, 2007	7.66	8.25	7.61	7.94
3372	NYSE	SIF	Thu, Feb 22, 2007	7.60	7.73	7.40	7.66
3371	NYSE	SIF	Wed, Feb 21, 2007	7.45	7.60	7.12	7.50
3370	NYSE	SIF	Tue, Feb 20, 2007	7.10	7.60	7.05	7.45
3369	NYSE	SIF	Fri, Feb 16, 2007	6.99	7.14	6.98	7.05
3368	NYSE	SIF	Thu, Feb 15, 2007	7.09	7.10	6.85	6.86
3367	NYSE	SIF	Wed, Feb 14, 2007	7.06	7.10	6.91	7.08
3366	NYSE	SIF	Tue, Feb 13, 2007	7.00	7.26	6.90	6.95
3365	NYSE	SIF	Mon, Feb 12, 2007	5.95	7.00	5.95	6.86
3364	NYSE	SIF	Fri, Feb 9, 2007	6.00	6.00	5.75	5.94
3363	NYSE	SIF	Thu, Feb 8, 2007	6.25	6.25	5.73	5.75
3362	NYSE	SIF	Wed, Feb 7, 2007	6.50	7.87	5.90	6.12
3361	NYSE	SIF	Tue, Feb 6, 2007	6.50	6.50	6.32	6.50
3360	NYSE	SIF	Mon, Feb 5, 2007	6.90	6.90	6.89	6.89
3359	NYSE	SIF	Fri, Feb 2, 2007	6.91	6.95	6.75	6.90
3358	NYSE	SIF	Thu, Feb 1, 2007	7.00	7.17	6.75	7.00
3357	NYSE	SIF	Wed, Jan 31, 2007	6.89	7.14	6.53	7.10
3356	NYSE	SIF	Tue, Jan 30, 2007	6.45	6.80	6.28	6.62
3355	NYSE	SIF	Mon, Jan 29, 2007	6.27	6.49	6.26	6.29
3354	NYSE	SIF	Fri, Jan 26, 2007	6.09	6.27	6.05	6.16
3353	NYSE	SIF	Thu, Jan 25, 2007	5.93	5.93	5.75	5.90
3352	NYSE	SIF	Wed, Jan 24, 2007	5.15	6.15	5.15	6.01
3351	NYSE	SIF	Tue, Jan 23, 2007	4.85	5.09	4.85	5.00
3350	NYSE	SIF	Mon, Jan 22, 2007	4.75	4.94	4.75	4.85
3349	NYSE	SIF	Fri, Jan 19, 2007	4.72	4.85	4.72	4.85
3348	NYSE	SIF	Thu, Jan 18, 2007	4.65	4.74	4.55	4.73
3347	NYSE	SIF	Wed, Jan 17, 2007	4.69	4.69	4.51	4.55
3346	NYSE	SIF	Tue, Jan 16, 2007	4.75	4.75	4.60	4.61
3345	NYSE	SIF	Fri, Jan 12, 2007	4.80	4.81	4.75	4.76
3344	NYSE	SIF	Thu, Jan 11, 2007	4.91	4.91	4.75	4.84
3343	NYSE	SIF	Wed, Jan 10, 2007	5.10	5.10	4.86	4.87
3342	NYSE	SIF	Tue, Jan 9, 2007	4.94	5.13	4.90	5.12
3341	NYSE	SIF	Mon, Jan 8, 2007	4.98	5.24	4.98	5.02
3340	NYSE	SIF	Fri, Jan 5, 2007	4.95	4.95	4.86	4.94
3339	NYSE	SIF	Thu, Jan 4, 2007	4.80	5.10	4.80	5.00
3338	NYSE	SIF	Wed, Jan 3, 2007	5.01	5.21	4.74	4.95
3337	NYSE	SIF	Fri, Dec 29, 2006	5.14	5.18	5.08	5.18
3336	NYSE	SIF	Thu, Dec 28, 2006	5.14	5.18	5.04	5.14
3335	NYSE	SIF	Tue, Dec 26, 2006	5.20	5.32	5.20	5.32
3334	NYSE	SIF	Fri, Dec 22, 2006	5.20	5.33	5.20	5.32
3333	NYSE	SIF	Thu, Dec 21, 2006	5.20	5.23	5.17	5.17
3332	NYSE	SIF	Wed, Dec 20, 2006	5.23	5.23	5.14	5.19
3331	NYSE	SIF	Tue, Dec 19, 2006	5.40	5.40	4.50	5.14
3330	NYSE	SIF	Mon, Dec 18, 2006	6.04	6.07	5.50	5.56
3329	NYSE	SIF	Fri, Dec 15, 2006	6.48	6.50	6.15	6.26
3328	NYSE	SIF	Thu, Dec 14, 2006	6.44	6.44	6.26	6.39
3327	NYSE	SIF	Wed, Dec 13, 2006	6.39	6.40	6.39	6.40
3326	NYSE	SIF	Tue, Dec 12, 2006	6.44	6.44	6.44	6.44
3325	NYSE	SIF	Mon, Dec 11, 2006	6.38	6.59	6.26	6.34
3324	NYSE	SIF	Fri, Dec 8, 2006	6.20	6.40	6.16	6.26
3323	NYSE	SIF	Thu, Dec 7, 2006	6.11	6.33	6.11	6.17
3322	NYSE	SIF	Wed, Dec 6, 2006	6.50	6.50	6.26	6.30
3321	NYSE	SIF	Tue, Dec 5, 2006	6.15	6.47	6.15	6.39
3320	NYSE	SIF	Mon, Dec 4, 2006	6.15	6.30	5.80	6.30
3319	NYSE	SIF	Fri, Dec 1, 2006	6.30	6.45	6.12	6.25
3318	NYSE	SIF	Thu, Nov 30, 2006	6.50	6.70	6.15	6.45
3317	NYSE	SIF	Wed, Nov 29, 2006	6.15	6.45	6.07	6.45
3316	NYSE	SIF	Tue, Nov 28, 2006	6.51	6.74	6.26	6.74
3315	NYSE	SIF	Mon, Nov 27, 2006	6.70	6.93	6.38	6.52
3314	NYSE	SIF	Fri, Nov 24, 2006	6.84	6.84	6.77	6.77
3313	NYSE	SIF	Wed, Nov 22, 2006	7.19	7.30	6.80	6.82
3312	NYSE	SIF	Tue, Nov 21, 2006	7.17	7.35	6.90	7.12
3311	NYSE	SIF	Mon, Nov 20, 2006	6.00	7.25	6.00	6.94
3310	NYSE	SIF	Fri, Nov 17, 2006	4.90	5.95	4.90	5.95
3309	NYSE	SIF	Thu, Nov 16, 2006	4.87	5.00	4.87	5.00
3308	NYSE	SIF	Wed, Nov 15, 2006	4.77	4.92	4.77	4.92
3307	NYSE	SIF	Tue, Nov 14, 2006	4.95	4.95	4.95	4.95
3306	NYSE	SIF	Mon, Nov 13, 2006	4.78	4.96	4.78	4.90
3305	NYSE	SIF	Fri, Nov 10, 2006	4.92	4.92	4.80	4.81
3304	NYSE	SIF	Thu, Nov 9, 2006	4.83	4.83	4.80	4.83
3303	NYSE	SIF	Tue, Nov 7, 2006	4.96	4.97	4.90	4.90
3302	NYSE	SIF	Mon, Nov 6, 2006	4.90	4.94	4.90	4.92
3301	NYSE	SIF	Fri, Nov 3, 2006	4.92	4.97	4.76	4.97
3300	NYSE	SIF	Thu, Nov 2, 2006	4.61	4.92	4.59	4.92
3299	NYSE	SIF	Wed, Nov 1, 2006	4.59	4.59	4.35	4.59
3298	NYSE	SIF	Mon, Oct 30, 2006	4.49	4.59	4.49	4.59
3297	NYSE	SIF	Fri, Oct 27, 2006	4.45	4.45	4.40	4.40
3296	NYSE	SIF	Wed, Oct 25, 2006	4.55	4.60	4.55	4.60
3295	NYSE	SIF	Tue, Oct 24, 2006	4.49	4.49	4.49	4.49
3294	NYSE	SIF	Mon, Oct 23, 2006	4.59	4.59	4.59	4.59
3293	NYSE	SIF	Fri, Oct 20, 2006	4.45	4.58	4.45	4.58
3292	NYSE	SIF	Thu, Oct 19, 2006	4.59	4.60	4.55	4.60
3291	NYSE	SIF	Tue, Oct 17, 2006	4.40	4.60	4.40	4.60
3290	NYSE	SIF	Mon, Oct 16, 2006	4.40	4.54	4.22	4.39
3289	NYSE	SIF	Thu, Oct 12, 2006	4.39	4.39	4.39	4.39
3288	NYSE	SIF	Wed, Oct 11, 2006	4.20	4.34	4.20	4.34
3287	NYSE	SIF	Tue, Oct 10, 2006	4.33	4.33	4.30	4.30
3286	NYSE	SIF	Tue, Oct 3, 2006	4.50	4.50	4.40	4.40
3285	NYSE	SIF	Mon, Oct 2, 2006	4.16	4.50	4.15	4.40
3284	NYSE	SIF	Fri, Sep 29, 2006	4.25	4.25	4.20	4.20
3283	NYSE	SIF	Thu, Sep 28, 2006	4.30	4.37	4.29	4.37
3282	NYSE	SIF	Wed, Sep 27, 2006	4.20	4.26	4.20	4.26
3281	NYSE	SIF	Mon, Sep 25, 2006	4.15	4.15	4.15	4.15
3280	NYSE	SIF	Fri, Sep 22, 2006	4.10	4.19	4.10	4.19
3279	NYSE	SIF	Thu, Sep 21, 2006	4.18	4.18	4.00	4.09
3278	NYSE	SIF	Wed, Sep 20, 2006	4.35	4.47	4.16	4.19
3277	NYSE	SIF	Tue, Sep 19, 2006	4.35	4.40	4.30	4.39
3276	NYSE	SIF	Mon, Sep 18, 2006	4.50	4.50	4.42	4.42
3275	NYSE	SIF	Fri, Sep 15, 2006	4.30	4.50	4.29	4.40
3274	NYSE	SIF	Thu, Sep 14, 2006	4.20	4.20	4.08	4.19
3273	NYSE	SIF	Tue, Sep 12, 2006	4.11	4.20	3.80	4.20
3272	NYSE	SIF	Mon, Sep 11, 2006	4.22	4.22	4.15	4.15
3271	NYSE	SIF	Fri, Sep 8, 2006	4.23	4.23	4.21	4.23
3270	NYSE	SIF	Thu, Sep 7, 2006	4.23	4.23	4.23	4.23
3269	NYSE	SIF	Tue, Sep 5, 2006	4.30	4.30	4.22	4.22
3268	NYSE	SIF	Fri, Sep 1, 2006	4.10	4.22	4.10	4.21
3267	NYSE	SIF	Thu, Aug 31, 2006	4.05	4.20	4.03	4.15
3266	NYSE	SIF	Wed, Aug 30, 2006	4.20	4.20	4.03	4.15
3265	NYSE	SIF	Tue, Aug 29, 2006	4.15	4.28	4.11	4.28
3264	NYSE	SIF	Mon, Aug 28, 2006	4.01	4.20	4.01	4.20
3263	NYSE	SIF	Fri, Aug 25, 2006	4.15	4.15	4.10	4.10
3262	NYSE	SIF	Thu, Aug 24, 2006	4.12	4.25	4.12	4.25
3261	NYSE	SIF	Wed, Aug 23, 2006	4.08	4.09	4.07	4.08
3260	NYSE	SIF	Mon, Aug 21, 2006	4.10	4.10	4.00	4.00
3259	NYSE	SIF	Fri, Aug 18, 2006	4.20	4.25	4.15	4.15
3258	NYSE	SIF	Thu, Aug 17, 2006	4.29	4.40	4.28	4.31
3257	NYSE	SIF	Wed, Aug 16, 2006	3.99	4.30	3.99	4.30
3256	NYSE	SIF	Tue, Aug 15, 2006	3.80	4.25	3.80	3.96
3255	NYSE	SIF	Mon, Aug 14, 2006	4.01	4.61	3.90	3.90
3254	NYSE	SIF	Fri, Aug 11, 2006	4.02	4.02	4.00	4.01
3253	NYSE	SIF	Thu, Aug 10, 2006	4.01	4.02	4.01	4.02
3252	NYSE	SIF	Tue, Aug 8, 2006	3.85	3.99	3.85	3.99
3251	NYSE	SIF	Thu, Aug 3, 2006	4.15	4.15	4.15	4.15
3250	NYSE	SIF	Wed, Aug 2, 2006	4.10	4.18	4.00	4.10
3249	NYSE	SIF	Tue, Aug 1, 2006	4.00	4.15	3.91	4.15
3248	NYSE	SIF	Mon, Jul 31, 2006	4.10	4.10	4.00	4.09
3247	NYSE	SIF	Fri, Jul 28, 2006	4.15	4.15	4.15	4.15
3246	NYSE	SIF	Thu, Jul 27, 2006	4.05	4.10	4.03	4.10
3245	NYSE	SIF	Wed, Jul 26, 2006	4.16	4.16	4.06	4.10
3244	NYSE	SIF	Tue, Jul 25, 2006	4.18	4.18	4.17	4.17
3243	NYSE	SIF	Mon, Jul 24, 2006	4.20	4.20	4.18	4.18
3242	NYSE	SIF	Fri, Jul 21, 2006	4.30	4.30	4.15	4.30
3241	NYSE	SIF	Thu, Jul 20, 2006	4.40	4.50	4.35	4.45
3240	NYSE	SIF	Tue, Jul 18, 2006	4.30	4.50	4.10	4.50
3239	NYSE	SIF	Mon, Jul 17, 2006	4.40	4.40	4.33	4.33
3238	NYSE	SIF	Thu, Jul 13, 2006	4.40	4.40	4.40	4.40
3237	NYSE	SIF	Wed, Jul 12, 2006	4.47	4.47	4.47	4.47
3236	NYSE	SIF	Tue, Jul 11, 2006	4.54	4.54	4.40	4.46
3235	NYSE	SIF	Mon, Jul 10, 2006	4.59	4.61	4.59	4.61
3234	NYSE	SIF	Fri, Jul 7, 2006	4.55	4.55	4.55	4.55
3233	NYSE	SIF	Thu, Jul 6, 2006	4.60	4.60	4.60	4.60
3232	NYSE	SIF	Wed, Jul 5, 2006	4.75	4.75	4.51	4.52
3231	NYSE	SIF	Fri, Jun 30, 2006	4.82	4.82	4.82	4.82
3230	NYSE	SIF	Thu, Jun 29, 2006	4.94	4.94	4.81	4.81
3229	NYSE	SIF	Wed, Jun 28, 2006	4.88	4.88	4.88	4.88
3228	NYSE	SIF	Fri, Jun 23, 2006	4.91	4.95	4.91	4.95
3227	NYSE	SIF	Wed, Jun 21, 2006	4.69	4.87	4.69	4.87
3226	NYSE	SIF	Tue, Jun 20, 2006	4.61	4.61	4.61	4.61
3225	NYSE	SIF	Mon, Jun 19, 2006	4.68	4.68	4.65	4.65
3224	NYSE	SIF	Fri, Jun 16, 2006	4.60	4.60	4.60	4.60
3223	NYSE	SIF	Thu, Jun 15, 2006	4.60	4.68	4.47	4.68
3222	NYSE	SIF	Wed, Jun 14, 2006	4.60	4.60	4.50	4.50
3221	NYSE	SIF	Tue, Jun 13, 2006	4.70	4.70	4.65	4.65
3220	NYSE	SIF	Mon, Jun 12, 2006	4.88	4.88	4.75	4.75
3219	NYSE	SIF	Fri, Jun 9, 2006	4.94	4.98	4.86	4.98
3218	NYSE	SIF	Thu, Jun 8, 2006	4.80	4.83	4.79	4.83
3217	NYSE	SIF	Wed, Jun 7, 2006	4.86	4.87	4.80	4.86
3216	NYSE	SIF	Mon, Jun 5, 2006	4.90	4.98	4.90	4.91
3215	NYSE	SIF	Fri, Jun 2, 2006	4.90	4.90	4.90	4.90
3214	NYSE	SIF	Thu, Jun 1, 2006	4.30	4.81	4.30	4.80
3213	NYSE	SIF	Wed, May 31, 2006	4.24	5.00	4.20	4.35
3212	NYSE	SIF	Tue, May 30, 2006	4.40	4.40	4.24	4.24
3211	NYSE	SIF	Fri, May 26, 2006	4.50	4.50	4.50	4.50
3210	NYSE	SIF	Thu, May 25, 2006	4.49	4.55	4.45	4.55
3209	NYSE	SIF	Wed, May 24, 2006	4.70	4.70	4.50	4.50
3208	NYSE	SIF	Tue, May 23, 2006	4.50	4.70	4.50	4.70
3207	NYSE	SIF	Mon, May 22, 2006	4.85	4.85	4.40	4.40
3206	NYSE	SIF	Fri, May 19, 2006	4.75	4.90	4.75	4.90
3205	NYSE	SIF	Thu, May 18, 2006	4.95	4.95	4.83	4.83
3204	NYSE	SIF	Wed, May 17, 2006	4.85	4.85	4.75	4.83
3203	NYSE	SIF	Tue, May 16, 2006	5.05	5.10	4.90	4.90
3202	NYSE	SIF	Mon, May 15, 2006	4.70	5.16	4.25	5.01
3201	NYSE	SIF	Fri, May 12, 2006	4.95	4.97	4.80	4.80
3200	NYSE	SIF	Wed, May 10, 2006	4.94	5.00	4.94	5.00
3199	NYSE	SIF	Tue, May 9, 2006	4.90	4.94	4.85	4.94
3198	NYSE	SIF	Mon, May 8, 2006	4.90	4.95	4.85	4.95
3197	NYSE	SIF	Fri, May 5, 2006	5.00	5.00	4.90	4.99
3196	NYSE	SIF	Wed, May 3, 2006	4.87	5.00	4.87	5.00
3195	NYSE	SIF	Tue, May 2, 2006	5.00	5.00	5.00	5.00
3194	NYSE	SIF	Mon, May 1, 2006	5.00	5.00	4.85	4.93
3193	NYSE	SIF	Fri, Apr 28, 2006	4.97	4.99	4.84	4.99
3192	NYSE	SIF	Thu, Apr 27, 2006	4.90	4.90	4.85	4.85
3191	NYSE	SIF	Wed, Apr 26, 2006	4.90	4.97	4.86	4.97
3190	NYSE	SIF	Tue, Apr 25, 2006	4.90	4.90	4.90	4.90
3189	NYSE	SIF	Mon, Apr 24, 2006	4.90	4.90	4.80	4.80
3188	NYSE	SIF	Fri, Apr 21, 2006	4.89	4.90	4.89	4.90
3187	NYSE	SIF	Thu, Apr 20, 2006	4.90	4.90	4.85	4.85
3186	NYSE	SIF	Wed, Apr 19, 2006	5.10	5.10	5.05	5.05
3185	NYSE	SIF	Tue, Apr 18, 2006	4.90	5.03	4.90	5.03
3184	NYSE	SIF	Mon, Apr 17, 2006	4.91	4.94	4.91	4.92
3183	NYSE	SIF	Thu, Apr 13, 2006	4.85	4.89	4.85	4.89
3182	NYSE	SIF	Wed, Apr 12, 2006	5.00	5.02	4.90	4.90
3181	NYSE	SIF	Mon, Apr 10, 2006	4.95	5.03	4.80	4.90
3180	NYSE	SIF	Fri, Apr 7, 2006	4.90	5.00	4.88	4.90
3179	NYSE	SIF	Thu, Apr 6, 2006	4.84	4.90	4.82	4.90
3178	NYSE	SIF	Wed, Apr 5, 2006	4.85	4.85	4.82	4.82
3177	NYSE	SIF	Tue, Apr 4, 2006	4.86	4.86	4.84	4.84
3176	NYSE	SIF	Mon, Apr 3, 2006	4.70	4.88	4.70	4.83
3175	NYSE	SIF	Fri, Mar 31, 2006	4.60	4.80	4.60	4.70
3174	NYSE	SIF	Thu, Mar 30, 2006	4.59	4.60	4.34	4.60
3173	NYSE	SIF	Wed, Mar 29, 2006	4.68	4.69	4.68	4.69
3172	NYSE	SIF	Fri, Mar 24, 2006	4.88	4.89	4.75	4.75
3171	NYSE	SIF	Thu, Mar 23, 2006	4.93	4.93	4.93	4.93
3170	NYSE	SIF	Wed, Mar 22, 2006	4.85	4.85	4.80	4.83
3169	NYSE	SIF	Tue, Mar 21, 2006	4.75	4.90	4.75	4.90
3168	NYSE	SIF	Mon, Mar 20, 2006	4.70	4.74	4.70	4.74
3167	NYSE	SIF	Fri, Mar 17, 2006	4.60	4.72	4.50	4.72
3166	NYSE	SIF	Thu, Mar 16, 2006	3.95	4.80	3.95	4.65
3165	NYSE	SIF	Wed, Mar 15, 2006	3.81	3.93	3.81	3.93
3164	NYSE	SIF	Tue, Mar 14, 2006	3.74	3.84	3.74	3.81
3163	NYSE	SIF	Mon, Mar 13, 2006	3.73	3.75	3.73	3.75
3162	NYSE	SIF	Fri, Mar 10, 2006	3.76	3.76	3.76	3.76
3161	NYSE	SIF	Thu, Mar 9, 2006	3.76	3.76	3.76	3.76
3160	NYSE	SIF	Wed, Mar 8, 2006	3.90	3.90	3.90	3.90
3159	NYSE	SIF	Tue, Mar 7, 2006	3.80	3.84	3.80	3.84
3158	NYSE	SIF	Mon, Mar 6, 2006	4.05	4.05	3.75	3.75
3157	NYSE	SIF	Fri, Mar 3, 2006	4.05	4.08	4.04	4.05
3156	NYSE	SIF	Thu, Mar 2, 2006	4.25	4.25	3.76	4.05
3155	NYSE	SIF	Wed, Mar 1, 2006	4.32	4.33	4.32	4.33
3154	NYSE	SIF	Tue, Feb 28, 2006	4.25	4.25	4.25	4.25
3153	NYSE	SIF	Fri, Feb 24, 2006	4.38	4.38	4.30	4.30
3152	NYSE	SIF	Thu, Feb 23, 2006	4.55	4.55	4.40	4.41
3151	NYSE	SIF	Wed, Feb 22, 2006	4.60	4.60	4.60	4.60
3150	NYSE	SIF	Tue, Feb 21, 2006	4.54	4.54	4.54	4.54
3149	NYSE	SIF	Fri, Feb 17, 2006	4.68	4.80	4.50	4.60
3148	NYSE	SIF	Thu, Feb 16, 2006	4.70	4.70	4.55	4.65
3147	NYSE	SIF	Wed, Feb 15, 2006	4.99	4.99	4.50	4.55
3146	NYSE	SIF	Tue, Feb 14, 2006	5.25	5.25	5.00	5.09
3145	NYSE	SIF	Mon, Feb 13, 2006	5.15	5.24	5.15	5.20
3144	NYSE	SIF	Fri, Feb 10, 2006	4.96	5.25	4.91	5.20
3143	NYSE	SIF	Thu, Feb 9, 2006	4.90	4.95	4.90	4.95
3142	NYSE	SIF	Wed, Feb 8, 2006	4.96	4.96	4.96	4.96
3141	NYSE	SIF	Tue, Feb 7, 2006	4.80	4.96	4.80	4.93
3140	NYSE	SIF	Mon, Feb 6, 2006	4.89	4.89	4.89	4.89
3139	NYSE	SIF	Fri, Feb 3, 2006	4.82	4.89	4.82	4.89
3138	NYSE	SIF	Wed, Feb 1, 2006	4.85	4.96	4.85	4.89
3137	NYSE	SIF	Tue, Jan 31, 2006	4.60	4.90	4.45	4.85
3136	NYSE	SIF	Mon, Jan 30, 2006	4.69	4.69	4.55	4.55
3135	NYSE	SIF	Fri, Jan 27, 2006	4.62	4.75	4.55	4.65
3134	NYSE	SIF	Thu, Jan 26, 2006	4.69	4.69	4.69	4.69
3133	NYSE	SIF	Wed, Jan 25, 2006	4.50	4.90	4.50	4.65
3132	NYSE	SIF	Tue, Jan 24, 2006	4.57	4.60	4.57	4.60
3131	NYSE	SIF	Fri, Jan 20, 2006	4.35	4.48	4.35	4.48
3130	NYSE	SIF	Thu, Jan 19, 2006	4.23	4.40	4.17	4.40
3129	NYSE	SIF	Wed, Jan 18, 2006	4.40	4.40	4.20	4.30
3128	NYSE	SIF	Fri, Jan 13, 2006	4.65	4.65	4.15	4.50
3127	NYSE	SIF	Thu, Jan 12, 2006	4.64	4.64	4.59	4.59
3126	NYSE	SIF	Wed, Jan 11, 2006	4.61	4.64	4.61	4.64
3125	NYSE	SIF	Tue, Jan 10, 2006	4.80	4.85	4.60	4.60
3124	NYSE	SIF	Mon, Jan 9, 2006	4.50	4.90	4.50	4.66
3123	NYSE	SIF	Fri, Jan 6, 2006	4.25	4.50	4.25	4.41
3122	NYSE	SIF	Thu, Jan 5, 2006	4.07	4.25	4.07	4.25
3121	NYSE	SIF	Wed, Jan 4, 2006	4.15	4.15	4.05	4.10
3120	NYSE	SIF	Tue, Jan 3, 2006	4.00	4.15	3.96	4.10
3119	NYSE	SIF	Fri, Dec 30, 2005	3.69	4.01	3.69	3.90
3118	NYSE	SIF	Thu, Dec 29, 2005	3.50	3.60	3.50	3.60
3117	NYSE	SIF	Wed, Dec 28, 2005	3.56	3.56	3.42	3.45
3116	NYSE	SIF	Tue, Dec 27, 2005	3.31	3.55	3.31	3.55
3115	NYSE	SIF	Fri, Dec 23, 2005	3.34	3.34	3.24	3.32
3114	NYSE	SIF	Thu, Dec 22, 2005	3.20	3.50	3.20	3.40
3113	NYSE	SIF	Wed, Dec 21, 2005	3.20	3.26	3.20	3.26
3112	NYSE	SIF	Tue, Dec 20, 2005	3.16	3.30	3.16	3.21
3111	NYSE	SIF	Mon, Dec 19, 2005	3.27	3.40	3.24	3.30
3110	NYSE	SIF	Fri, Dec 16, 2005	3.17	3.34	3.17	3.34
3109	NYSE	SIF	Thu, Dec 15, 2005	3.37	3.37	3.16	3.16
3108	NYSE	SIF	Wed, Dec 14, 2005	3.30	3.36	3.26	3.26
3107	NYSE	SIF	Tue, Dec 13, 2005	3.19	3.38	3.18	3.28
3106	NYSE	SIF	Mon, Dec 12, 2005	3.20	3.30	3.15	3.20
3105	NYSE	SIF	Fri, Dec 9, 2005	3.16	3.39	3.15	3.39
3104	NYSE	SIF	Thu, Dec 8, 2005	3.16	3.16	3.16	3.16
3103	NYSE	SIF	Wed, Dec 7, 2005	3.39	3.39	3.16	3.16
3102	NYSE	SIF	Tue, Dec 6, 2005	3.00	3.40	2.95	3.40
3101	NYSE	SIF	Mon, Dec 5, 2005	3.20	3.20	2.94	2.94
3100	NYSE	SIF	Fri, Dec 2, 2005	3.30	3.34	3.30	3.34
3099	NYSE	SIF	Thu, Dec 1, 2005	3.33	3.33	3.33	3.33
3098	NYSE	SIF	Tue, Nov 29, 2005	3.35	3.35	3.32	3.32
3097	NYSE	SIF	Mon, Nov 28, 2005	3.41	3.41	3.30	3.34
3096	NYSE	SIF	Wed, Nov 23, 2005	3.49	3.49	3.49	3.49
3095	NYSE	SIF	Tue, Nov 22, 2005	3.32	3.40	3.32	3.40
3094	NYSE	SIF	Mon, Nov 21, 2005	3.35	3.38	3.35	3.38
3093	NYSE	SIF	Thu, Nov 17, 2005	3.29	3.29	3.29	3.29
3092	NYSE	SIF	Wed, Nov 16, 2005	3.25	3.28	3.25	3.25
3091	NYSE	SIF	Tue, Nov 15, 2005	3.15	3.52	3.15	3.25
3090	NYSE	SIF	Fri, Nov 11, 2005	3.01	3.20	3.00	3.20
3089	NYSE	SIF	Thu, Nov 10, 2005	3.01	3.05	3.01	3.05
3088	NYSE	SIF	Wed, Nov 9, 2005	3.09	3.09	3.05	3.05
3087	NYSE	SIF	Tue, Nov 8, 2005	3.18	3.18	3.10	3.10
3086	NYSE	SIF	Fri, Nov 4, 2005	3.20	3.20	3.09	3.18
3085	NYSE	SIF	Thu, Nov 3, 2005	3.15	3.30	3.14	3.20
3084	NYSE	SIF	Wed, Nov 2, 2005	3.15	3.15	3.14	3.14
3083	NYSE	SIF	Tue, Nov 1, 2005	3.15	3.15	3.15	3.15
3082	NYSE	SIF	Mon, Oct 31, 2005	3.15	3.23	3.15	3.20
3081	NYSE	SIF	Fri, Oct 28, 2005	3.14	3.15	3.14	3.15
3080	NYSE	SIF	Thu, Oct 27, 2005	3.10	3.14	3.10	3.14
3079	NYSE	SIF	Wed, Oct 26, 2005	3.10	3.10	3.09	3.09
3078	NYSE	SIF	Mon, Oct 24, 2005	3.14	3.14	3.10	3.11
3077	NYSE	SIF	Fri, Oct 21, 2005	3.15	3.15	3.15	3.15
3076	NYSE	SIF	Wed, Oct 19, 2005	3.25	3.25	3.25	3.25
3075	NYSE	SIF	Tue, Oct 18, 2005	3.25	3.25	3.25	3.25
3074	NYSE	SIF	Fri, Oct 14, 2005	3.25	3.25	3.25	3.25
3073	NYSE	SIF	Thu, Oct 13, 2005	3.33	3.33	3.31	3.31
3072	NYSE	SIF	Wed, Oct 12, 2005	3.50	3.50	3.25	3.25
3071	NYSE	SIF	Mon, Oct 10, 2005	3.52	3.57	3.52	3.57
3070	NYSE	SIF	Fri, Oct 7, 2005	3.52	3.53	3.47	3.53
3069	NYSE	SIF	Thu, Oct 6, 2005	3.55	3.55	3.55	3.55
3068	NYSE	SIF	Wed, Oct 5, 2005	3.54	3.57	3.54	3.57
3067	NYSE	SIF	Fri, Sep 30, 2005	3.50	3.65	3.50	3.55
3066	NYSE	SIF	Tue, Sep 27, 2005	3.70	3.70	3.55	3.55
3065	NYSE	SIF	Mon, Sep 26, 2005	3.80	3.80	3.70	3.71
3064	NYSE	SIF	Fri, Sep 23, 2005	3.83	3.83	3.83	3.83
3063	NYSE	SIF	Wed, Sep 21, 2005	3.82	3.82	3.82	3.82
3062	NYSE	SIF	Tue, Sep 20, 2005	3.82	3.82	3.82	3.82
3061	NYSE	SIF	Thu, Sep 15, 2005	3.90	3.90	3.85	3.89
3060	NYSE	SIF	Wed, Sep 14, 2005	3.90	3.90	3.85	3.85
3059	NYSE	SIF	Tue, Sep 13, 2005	3.90	3.98	3.90	3.95
3058	NYSE	SIF	Mon, Sep 12, 2005	3.90	3.90	3.90	3.90
3057	NYSE	SIF	Fri, Sep 9, 2005	3.90	3.90	3.89	3.89
3056	NYSE	SIF	Thu, Sep 8, 2005	3.90	3.90	3.90	3.90
3055	NYSE	SIF	Tue, Sep 6, 2005	3.90	3.98	3.87	3.98
3054	NYSE	SIF	Fri, Sep 2, 2005	3.78	3.95	3.78	3.94
3053	NYSE	SIF	Thu, Sep 1, 2005	3.80	3.80	3.72	3.73
3052	NYSE	SIF	Wed, Aug 31, 2005	3.88	3.92	3.82	3.82
3051	NYSE	SIF	Tue, Aug 30, 2005	3.90	3.90	3.85	3.88
3050	NYSE	SIF	Mon, Aug 29, 2005	3.91	3.92	3.91	3.92
3049	NYSE	SIF	Thu, Aug 25, 2005	3.96	3.96	3.90	3.90
3048	NYSE	SIF	Wed, Aug 24, 2005	3.97	3.97	3.97	3.97
3047	NYSE	SIF	Mon, Aug 22, 2005	3.92	3.93	3.92	3.93
3046	NYSE	SIF	Fri, Aug 19, 2005	3.98	3.98	3.98	3.98
3045	NYSE	SIF	Thu, Aug 18, 2005	3.95	3.95	3.95	3.95
3044	NYSE	SIF	Wed, Aug 17, 2005	3.98	4.00	3.98	4.00
3043	NYSE	SIF	Tue, Aug 16, 2005	3.99	3.99	3.93	3.93
3042	NYSE	SIF	Mon, Aug 15, 2005	4.17	4.17	3.95	3.95
3041	NYSE	SIF	Fri, Aug 12, 2005	4.16	4.17	4.16	4.17
3040	NYSE	SIF	Thu, Aug 11, 2005	4.14	4.17	4.14	4.17
3039	NYSE	SIF	Wed, Aug 10, 2005	4.15	4.15	4.15	4.15
3038	NYSE	SIF	Tue, Aug 9, 2005	4.01	4.07	4.00	4.07
3037	NYSE	SIF	Mon, Aug 8, 2005	4.06	4.10	3.90	4.05
3036	NYSE	SIF	Fri, Aug 5, 2005	4.15	4.15	4.13	4.13
3035	NYSE	SIF	Thu, Aug 4, 2005	4.04	4.15	4.04	4.13
3034	NYSE	SIF	Wed, Aug 3, 2005	4.00	4.00	4.00	4.00
3033	NYSE	SIF	Tue, Aug 2, 2005	3.95	4.15	3.90	4.01
3032	NYSE	SIF	Mon, Aug 1, 2005	3.90	3.90	3.90	3.90
3031	NYSE	SIF	Fri, Jul 29, 2005	3.82	3.90	3.82	3.90
3030	NYSE	SIF	Thu, Jul 28, 2005	3.80	3.80	3.80	3.80
3029	NYSE	SIF	Tue, Jul 26, 2005	3.74	3.74	3.74	3.74
3028	NYSE	SIF	Mon, Jul 25, 2005	3.65	3.86	3.65	3.71
3027	NYSE	SIF	Thu, Jul 21, 2005	3.57	3.59	3.57	3.59
3026	NYSE	SIF	Tue, Jul 19, 2005	3.50	3.50	3.50	3.50
3025	NYSE	SIF	Mon, Jul 18, 2005	3.50	3.50	3.50	3.50
3024	NYSE	SIF	Fri, Jul 15, 2005	3.62	3.62	3.54	3.59
3023	NYSE	SIF	Tue, Jul 12, 2005	3.60	3.70	3.55	3.70
3022	NYSE	SIF	Mon, Jul 11, 2005	3.61	3.70	3.60	3.70
3021	NYSE	SIF	Fri, Jul 8, 2005	3.61	3.61	3.61	3.61
3020	NYSE	SIF	Thu, Jul 7, 2005	3.61	3.61	3.61	3.61
3019	NYSE	SIF	Wed, Jul 6, 2005	3.70	3.70	3.70	3.70
3018	NYSE	SIF	Tue, Jul 5, 2005	3.76	3.79	3.76	3.79
3017	NYSE	SIF	Fri, Jul 1, 2005	3.60	3.60	3.60	3.60
3016	NYSE	SIF	Thu, Jun 30, 2005	3.52	3.65	3.52	3.65
3015	NYSE	SIF	Tue, Jun 28, 2005	3.57	3.57	3.57	3.57
3014	NYSE	SIF	Mon, Jun 27, 2005	3.75	3.75	3.41	3.54
3013	NYSE	SIF	Fri, Jun 24, 2005	3.98	3.98	3.89	3.89
3012	NYSE	SIF	Thu, Jun 23, 2005	3.80	3.98	3.80	3.98
3011	NYSE	SIF	Wed, Jun 22, 2005	3.69	3.70	3.65	3.65
3010	NYSE	SIF	Tue, Jun 21, 2005	3.65	3.70	3.65	3.65
3009	NYSE	SIF	Mon, Jun 20, 2005	3.79	3.79	3.75	3.75
3008	NYSE	SIF	Fri, Jun 17, 2005	3.70	3.80	3.70	3.75
3007	NYSE	SIF	Thu, Jun 16, 2005	3.57	3.69	3.54	3.69
3006	NYSE	SIF	Wed, Jun 15, 2005	3.51	3.56	3.48	3.48
3005	NYSE	SIF	Tue, Jun 14, 2005	3.48	3.60	3.44	3.51
3004	NYSE	SIF	Fri, Jun 10, 2005	3.43	3.43	3.43	3.43
3003	NYSE	SIF	Thu, Jun 9, 2005	3.44	3.44	3.44	3.44
3002	NYSE	SIF	Wed, Jun 8, 2005	3.40	3.40	3.40	3.40
3001	NYSE	SIF	Tue, Jun 7, 2005	3.36	3.49	3.36	3.49
3000	NYSE	SIF	Fri, Jun 3, 2005	3.50	3.57	3.45	3.57
2999	NYSE	SIF	Wed, Jun 1, 2005	3.20	3.44	3.20	3.44
2998	NYSE	SIF	Tue, May 31, 2005	3.44	3.44	3.31	3.31
2997	NYSE	SIF	Fri, May 27, 2005	3.25	3.40	3.25	3.32
2996	NYSE	SIF	Thu, May 26, 2005	3.66	3.66	3.33	3.35
2995	NYSE	SIF	Tue, May 24, 2005	4.11	4.11	3.71	3.71
2994	NYSE	SIF	Mon, May 23, 2005	4.21	4.21	4.11	4.11
2993	NYSE	SIF	Fri, May 20, 2005	4.14	4.30	4.01	4.30
2992	NYSE	SIF	Thu, May 19, 2005	4.20	4.20	4.20	4.20
2991	NYSE	SIF	Tue, May 17, 2005	3.90	4.30	3.90	4.30
2990	NYSE	SIF	Mon, May 16, 2005	3.52	3.90	3.52	3.86
2989	NYSE	SIF	Fri, May 13, 2005	3.52	3.60	3.50	3.60
2988	NYSE	SIF	Thu, May 12, 2005	3.50	3.65	3.50	3.65
2987	NYSE	SIF	Wed, May 11, 2005	3.50	3.70	3.50	3.59
2986	NYSE	SIF	Tue, May 10, 2005	3.50	3.51	3.50	3.51
2985	NYSE	SIF	Mon, May 9, 2005	3.50	3.65	3.50	3.55
2984	NYSE	SIF	Fri, May 6, 2005	3.60	3.73	3.60	3.73
2983	NYSE	SIF	Thu, May 5, 2005	3.60	3.75	3.58	3.59
2982	NYSE	SIF	Wed, May 4, 2005	3.50	3.53	3.50	3.52
2981	NYSE	SIF	Tue, May 3, 2005	3.48	3.48	3.48	3.48
2980	NYSE	SIF	Mon, May 2, 2005	3.80	3.80	3.50	3.50
2979	NYSE	SIF	Fri, Apr 29, 2005	4.10	4.10	3.71	3.82
2978	NYSE	SIF	Thu, Apr 28, 2005	4.20	4.20	4.10	4.10
2977	NYSE	SIF	Wed, Apr 27, 2005	4.25	4.25	4.25	4.25
2976	NYSE	SIF	Mon, Apr 25, 2005	4.36	4.50	4.30	4.30
2975	NYSE	SIF	Fri, Apr 22, 2005	4.35	4.35	4.35	4.35
2974	NYSE	SIF	Thu, Apr 21, 2005	4.35	4.50	4.21	4.50
2973	NYSE	SIF	Wed, Apr 20, 2005	4.45	4.45	4.40	4.41
2972	NYSE	SIF	Tue, Apr 19, 2005	4.25	4.36	4.25	4.33
2971	NYSE	SIF	Mon, Apr 18, 2005	4.24	4.24	4.24	4.24
2970	NYSE	SIF	Fri, Apr 15, 2005	4.26	4.26	4.21	4.22
2969	NYSE	SIF	Thu, Apr 14, 2005	4.26	4.29	4.25	4.26
2968	NYSE	SIF	Tue, Apr 12, 2005	4.36	4.37	4.25	4.27
2967	NYSE	SIF	Fri, Apr 8, 2005	4.32	4.57	4.32	4.46
2966	NYSE	SIF	Thu, Apr 7, 2005	4.21	4.30	4.21	4.30
2965	NYSE	SIF	Wed, Apr 6, 2005	4.15	4.30	4.15	4.30
2964	NYSE	SIF	Tue, Apr 5, 2005	4.05	4.15	4.05	4.12
2963	NYSE	SIF	Mon, Apr 4, 2005	4.30	4.30	4.01	4.05
2962	NYSE	SIF	Fri, Apr 1, 2005	4.39	4.39	4.39	4.39
2961	NYSE	SIF	Thu, Mar 31, 2005	4.40	4.45	4.36	4.45
2960	NYSE	SIF	Wed, Mar 30, 2005	4.50	4.50	4.50	4.50
2959	NYSE	SIF	Tue, Mar 29, 2005	5.00	5.00	4.35	4.50
2958	NYSE	SIF	Mon, Mar 28, 2005	5.10	5.10	5.08	5.08
2957	NYSE	SIF	Thu, Mar 24, 2005	5.13	5.13	5.10	5.10
2956	NYSE	SIF	Wed, Mar 23, 2005	5.20	5.23	5.20	5.23
2955	NYSE	SIF	Tue, Mar 22, 2005	5.16	5.32	5.16	5.25
2954	NYSE	SIF	Mon, Mar 21, 2005	4.96	5.05	4.90	5.05
2953	NYSE	SIF	Fri, Mar 18, 2005	5.15	5.15	5.01	5.01
2952	NYSE	SIF	Thu, Mar 17, 2005	5.15	5.45	5.15	5.20
2951	NYSE	SIF	Wed, Mar 16, 2005	5.02	5.09	5.00	5.09
2950	NYSE	SIF	Tue, Mar 15, 2005	5.45	5.45	4.92	5.11
2949	NYSE	SIF	Mon, Mar 14, 2005	4.98	6.14	4.98	5.30
2948	NYSE	SIF	Fri, Mar 11, 2005	4.79	4.90	4.72	4.90
2947	NYSE	SIF	Wed, Mar 9, 2005	4.67	4.67	4.67	4.67
2946	NYSE	SIF	Tue, Mar 8, 2005	4.75	4.75	4.64	4.64
2945	NYSE	SIF	Mon, Mar 7, 2005	4.70	4.70	4.70	4.70
2944	NYSE	SIF	Fri, Mar 4, 2005	4.76	4.88	4.76	4.88
2943	NYSE	SIF	Thu, Mar 3, 2005	4.65	4.66	4.65	4.66
2942	NYSE	SIF	Wed, Mar 2, 2005	4.69	4.80	4.67	4.80
2941	NYSE	SIF	Tue, Mar 1, 2005	4.75	4.75	4.65	4.73
2940	NYSE	SIF	Fri, Feb 25, 2005	4.85	4.85	4.85	4.85
2939	NYSE	SIF	Thu, Feb 24, 2005	4.81	5.00	4.81	5.00
2938	NYSE	SIF	Wed, Feb 23, 2005	4.65	4.85	4.65	4.85
2937	NYSE	SIF	Tue, Feb 22, 2005	4.65	4.65	4.63	4.63
2936	NYSE	SIF	Fri, Feb 18, 2005	4.70	4.70	4.65	4.65
2935	NYSE	SIF	Thu, Feb 17, 2005	4.90	4.95	4.72	4.78
2934	NYSE	SIF	Wed, Feb 16, 2005	4.68	5.00	4.68	5.00
2933	NYSE	SIF	Tue, Feb 15, 2005	4.66	4.71	4.65	4.66
2932	NYSE	SIF	Mon, Feb 14, 2005	4.76	4.80	4.73	4.73
2931	NYSE	SIF	Fri, Feb 11, 2005	5.35	5.75	4.75	4.75
2930	NYSE	SIF	Thu, Feb 10, 2005	5.39	5.39	5.27	5.27
2929	NYSE	SIF	Wed, Feb 9, 2005	5.50	5.51	5.31	5.36
2928	NYSE	SIF	Tue, Feb 8, 2005	5.33	5.60	5.20	5.43
2927	NYSE	SIF	Mon, Feb 7, 2005	5.10	5.24	5.10	5.24
2926	NYSE	SIF	Fri, Feb 4, 2005	4.90	5.07	4.90	5.04
2925	NYSE	SIF	Thu, Feb 3, 2005	4.98	5.01	4.98	5.01
2924	NYSE	SIF	Wed, Feb 2, 2005	4.80	5.00	4.80	4.96
2923	NYSE	SIF	Tue, Feb 1, 2005	4.84	5.00	4.75	4.75
2922	NYSE	SIF	Mon, Jan 31, 2005	4.80	4.86	4.80	4.85
2921	NYSE	SIF	Thu, Jan 27, 2005	4.67	4.73	4.67	4.73
2920	NYSE	SIF	Wed, Jan 26, 2005	4.71	4.75	4.50	4.65
2919	NYSE	SIF	Tue, Jan 25, 2005	4.80	4.85	4.80	4.83
2918	NYSE	SIF	Mon, Jan 24, 2005	4.95	4.95	4.63	4.70
2917	NYSE	SIF	Fri, Jan 21, 2005	5.00	5.00	4.90	5.00
2916	NYSE	SIF	Thu, Jan 20, 2005	5.10	5.10	5.00	5.00
2915	NYSE	SIF	Wed, Jan 19, 2005	5.40	5.40	5.15	5.15
2914	NYSE	SIF	Tue, Jan 18, 2005	5.40	5.40	5.30	5.35
2913	NYSE	SIF	Fri, Jan 14, 2005	5.25	5.36	5.25	5.31
2912	NYSE	SIF	Thu, Jan 13, 2005	5.40	5.44	5.25	5.25
2911	NYSE	SIF	Wed, Jan 12, 2005	5.39	5.40	5.39	5.40
2910	NYSE	SIF	Tue, Jan 11, 2005	5.39	5.40	5.32	5.32
2909	NYSE	SIF	Mon, Jan 10, 2005	5.30	5.40	5.30	5.35
2908	NYSE	SIF	Fri, Jan 7, 2005	5.32	5.32	5.25	5.25
2907	NYSE	SIF	Wed, Jan 5, 2005	5.25	5.35	5.25	5.30
2906	NYSE	SIF	Tue, Jan 4, 2005	5.25	5.30	4.95	5.25
2905	NYSE	SIF	Mon, Jan 3, 2005	5.75	5.75	5.25	5.27
2904	NYSE	SIF	Fri, Dec 31, 2004	5.69	5.74	5.69	5.74
2903	NYSE	SIF	Thu, Dec 30, 2004	5.50	5.74	5.34	5.73
2902	NYSE	SIF	Wed, Dec 29, 2004	4.95	5.75	4.95	5.46
2901	NYSE	SIF	Tue, Dec 28, 2004	4.70	4.80	4.70	4.80
2900	NYSE	SIF	Mon, Dec 27, 2004	4.60	4.90	4.58	4.90
2899	NYSE	SIF	Thu, Dec 23, 2004	4.53	4.58	4.45	4.58
2898	NYSE	SIF	Wed, Dec 22, 2004	4.60	4.61	4.49	4.49
2897	NYSE	SIF	Tue, Dec 21, 2004	4.50	4.85	4.50	4.70
2896	NYSE	SIF	Mon, Dec 20, 2004	4.25	5.00	4.15	4.75
2895	NYSE	SIF	Fri, Dec 17, 2004	4.15	4.30	4.15	4.30
2894	NYSE	SIF	Thu, Dec 16, 2004	4.11	4.11	4.10	4.11
2893	NYSE	SIF	Wed, Dec 15, 2004	4.26	4.26	4.20	4.20
2892	NYSE	SIF	Tue, Dec 14, 2004	4.11	4.16	4.10	4.16
2891	NYSE	SIF	Fri, Dec 10, 2004	4.10	4.10	4.10	4.10
2890	NYSE	SIF	Wed, Dec 8, 2004	4.17	4.17	4.17	4.17
2889	NYSE	SIF	Tue, Dec 7, 2004	4.30	4.30	4.22	4.22
2888	NYSE	SIF	Mon, Dec 6, 2004	4.22	4.30	4.22	4.30
2887	NYSE	SIF	Fri, Dec 3, 2004	4.26	4.35	4.26	4.35
2886	NYSE	SIF	Thu, Dec 2, 2004	4.35	4.35	4.24	4.35
2885	NYSE	SIF	Wed, Dec 1, 2004	4.31	4.41	4.29	4.30
2884	NYSE	SIF	Tue, Nov 30, 2004	4.33	4.40	4.20	4.30
2883	NYSE	SIF	Mon, Nov 29, 2004	4.00	4.25	4.00	4.25
2882	NYSE	SIF	Fri, Nov 26, 2004	3.90	3.90	3.90	3.90
2881	NYSE	SIF	Tue, Nov 23, 2004	4.09	4.09	3.85	3.85
2880	NYSE	SIF	Fri, Nov 19, 2004	4.20	4.20	4.09	4.10
2879	NYSE	SIF	Thu, Nov 18, 2004	4.00	4.10	4.00	4.10
2878	NYSE	SIF	Tue, Nov 16, 2004	3.70	4.00	3.66	4.00
2877	NYSE	SIF	Mon, Nov 15, 2004	3.79	3.79	3.79	3.79
2876	NYSE	SIF	Fri, Nov 12, 2004	3.72	3.72	3.72	3.72
2875	NYSE	SIF	Thu, Nov 11, 2004	3.77	3.77	3.72	3.72
2874	NYSE	SIF	Wed, Nov 10, 2004	3.80	3.85	3.75	3.85
2873	NYSE	SIF	Tue, Nov 9, 2004	3.85	3.88	3.85	3.88
2872	NYSE	SIF	Mon, Nov 8, 2004	3.65	3.75	3.56	3.75
2871	NYSE	SIF	Fri, Nov 5, 2004	3.70	3.70	3.50	3.60
2870	NYSE	SIF	Thu, Nov 4, 2004	3.60	3.60	3.60	3.60
2869	NYSE	SIF	Wed, Nov 3, 2004	3.51	3.51	3.50	3.50
2868	NYSE	SIF	Tue, Nov 2, 2004	3.60	3.70	3.56	3.60
2867	NYSE	SIF	Mon, Nov 1, 2004	3.71	3.71	3.65	3.65
2866	NYSE	SIF	Fri, Oct 29, 2004	3.71	3.79	3.65	3.79
2865	NYSE	SIF	Thu, Oct 28, 2004	3.67	3.80	3.67	3.80
2864	NYSE	SIF	Wed, Oct 27, 2004	3.47	3.64	3.47	3.64
2863	NYSE	SIF	Tue, Oct 26, 2004	3.46	3.48	3.46	3.48
2862	NYSE	SIF	Mon, Oct 25, 2004	3.65	3.65	3.56	3.56
2861	NYSE	SIF	Fri, Oct 22, 2004	3.56	3.56	3.55	3.55
2860	NYSE	SIF	Thu, Oct 21, 2004	3.80	3.90	3.65	3.65
2859	NYSE	SIF	Wed, Oct 20, 2004	3.25	3.80	3.25	3.75
2858	NYSE	SIF	Tue, Oct 19, 2004	3.20	3.22	3.18	3.22
2857	NYSE	SIF	Mon, Oct 18, 2004	3.21	3.21	3.20	3.20
2856	NYSE	SIF	Fri, Oct 15, 2004	3.15	3.21	3.15	3.15
2855	NYSE	SIF	Thu, Oct 14, 2004	3.20	3.20	3.15	3.15
2854	NYSE	SIF	Wed, Oct 13, 2004	3.25	3.25	3.25	3.25
2853	NYSE	SIF	Tue, Oct 12, 2004	3.25	3.25	3.25	3.25
2852	NYSE	SIF	Mon, Oct 11, 2004	3.40	3.40	3.35	3.35
2851	NYSE	SIF	Fri, Oct 8, 2004	3.25	3.35	3.25	3.31
2850	NYSE	SIF	Thu, Oct 7, 2004	3.35	3.35	3.35	3.35
2849	NYSE	SIF	Wed, Oct 6, 2004	3.25	3.35	3.25	3.35
2848	NYSE	SIF	Tue, Oct 5, 2004	3.25	3.25	3.25	3.25
2847	NYSE	SIF	Fri, Oct 1, 2004	3.30	3.30	3.17	3.25
2846	NYSE	SIF	Thu, Sep 30, 2004	3.35	3.35	3.35	3.35
2845	NYSE	SIF	Tue, Sep 28, 2004	3.34	3.35	3.34	3.35
2844	NYSE	SIF	Thu, Sep 23, 2004	3.30	3.30	3.30	3.30
2843	NYSE	SIF	Wed, Sep 22, 2004	3.29	3.30	3.29	3.30
2842	NYSE	SIF	Tue, Sep 21, 2004	3.30	3.30	3.25	3.25
2841	NYSE	SIF	Thu, Sep 16, 2004	3.40	3.40	3.40	3.40
2840	NYSE	SIF	Wed, Sep 15, 2004	3.40	3.40	3.40	3.40
2839	NYSE	SIF	Tue, Sep 14, 2004	3.69	3.69	3.50	3.50
2838	NYSE	SIF	Mon, Sep 13, 2004	3.44	3.70	3.44	3.70
2837	NYSE	SIF	Fri, Sep 10, 2004	3.35	3.35	3.35	3.35
2836	NYSE	SIF	Thu, Sep 9, 2004	3.25	3.30	3.25	3.30
2835	NYSE	SIF	Wed, Sep 8, 2004	3.35	3.35	3.35	3.35
2834	NYSE	SIF	Tue, Sep 7, 2004	3.10	3.30	3.10	3.30
2833	NYSE	SIF	Fri, Sep 3, 2004	3.10	3.10	3.10	3.10
2832	NYSE	SIF	Thu, Sep 2, 2004	3.15	3.15	3.15	3.15
2831	NYSE	SIF	Wed, Sep 1, 2004	3.10	3.15	3.10	3.15
2830	NYSE	SIF	Tue, Aug 31, 2004	3.20	3.20	3.00	3.10
2829	NYSE	SIF	Mon, Aug 30, 2004	3.15	3.15	3.15	3.15
2828	NYSE	SIF	Fri, Aug 27, 2004	3.06	3.10	3.01	3.10
2827	NYSE	SIF	Thu, Aug 26, 2004	3.06	3.06	3.06	3.06
2826	NYSE	SIF	Wed, Aug 25, 2004	3.08	3.08	3.05	3.05
2825	NYSE	SIF	Tue, Aug 24, 2004	3.05	3.05	3.05	3.05
2824	NYSE	SIF	Mon, Aug 23, 2004	3.05	3.05	3.05	3.05
2823	NYSE	SIF	Thu, Aug 19, 2004	3.10	3.10	3.10	3.10
2822	NYSE	SIF	Wed, Aug 18, 2004	3.14	3.15	3.14	3.15
2821	NYSE	SIF	Tue, Aug 17, 2004	3.20	3.20	3.20	3.20
2820	NYSE	SIF	Mon, Aug 16, 2004	3.25	3.25	3.25	3.25
2819	NYSE	SIF	Fri, Aug 13, 2004	3.20	3.29	3.20	3.24
2818	NYSE	SIF	Thu, Aug 12, 2004	3.20	3.25	3.20	3.20
2817	NYSE	SIF	Wed, Aug 11, 2004	3.30	3.30	3.30	3.30
2816	NYSE	SIF	Tue, Aug 10, 2004	3.25	3.26	3.20	3.25
2815	NYSE	SIF	Mon, Aug 9, 2004	3.50	3.55	3.30	3.30
2814	NYSE	SIF	Thu, Aug 5, 2004	3.60	3.60	3.60	3.60
2813	NYSE	SIF	Mon, Aug 2, 2004	3.72	3.72	3.65	3.65
2812	NYSE	SIF	Thu, Jul 29, 2004	3.75	3.82	3.75	3.79
2811	NYSE	SIF	Wed, Jul 28, 2004	3.75	3.77	3.75	3.75
2810	NYSE	SIF	Tue, Jul 27, 2004	3.65	3.75	3.63	3.75
2809	NYSE	SIF	Mon, Jul 26, 2004	3.68	3.74	3.58	3.68
2808	NYSE	SIF	Thu, Jul 22, 2004	3.80	3.80	3.75	3.78
2807	NYSE	SIF	Wed, Jul 21, 2004	3.75	3.83	3.75	3.83
2806	NYSE	SIF	Tue, Jul 20, 2004	3.60	3.60	3.60	3.60
2805	NYSE	SIF	Thu, Jul 15, 2004	3.70	3.71	3.70	3.70
2804	NYSE	SIF	Wed, Jul 14, 2004	3.60	3.60	3.60	3.60
2803	NYSE	SIF	Tue, Jul 13, 2004	3.63	3.63	3.63	3.63
2802	NYSE	SIF	Mon, Jul 12, 2004	3.60	3.60	3.60	3.60
2801	NYSE	SIF	Fri, Jul 9, 2004	3.69	3.69	3.50	3.64
2800	NYSE	SIF	Thu, Jul 8, 2004	3.69	3.69	3.69	3.69
2799	NYSE	SIF	Tue, Jul 6, 2004	3.70	3.70	3.70	3.70
2798	NYSE	SIF	Fri, Jul 2, 2004	3.65	3.65	3.60	3.60
2797	NYSE	SIF	Thu, Jul 1, 2004	3.75	3.75	3.65	3.65
2796	NYSE	SIF	Wed, Jun 30, 2004	3.70	3.70	3.50	3.68
2795	NYSE	SIF	Tue, Jun 29, 2004	3.95	3.95	3.75	3.75
2794	NYSE	SIF	Mon, Jun 28, 2004	3.90	3.90	3.85	3.85
2793	NYSE	SIF	Fri, Jun 25, 2004	4.05	4.05	3.89	3.95
2792	NYSE	SIF	Thu, Jun 24, 2004	3.90	3.90	3.90	3.90
2791	NYSE	SIF	Tue, Jun 22, 2004	4.00	4.00	4.00	4.00
2790	NYSE	SIF	Mon, Jun 21, 2004	3.85	3.85	3.85	3.85
2789	NYSE	SIF	Fri, Jun 18, 2004	4.00	4.00	4.00	4.00
2788	NYSE	SIF	Mon, Jun 14, 2004	3.96	4.00	3.96	4.00
2787	NYSE	SIF	Thu, Jun 10, 2004	3.93	4.05	3.93	4.05
2786	NYSE	SIF	Wed, Jun 9, 2004	3.85	3.90	3.85	3.90
2785	NYSE	SIF	Tue, Jun 8, 2004	3.90	3.93	3.90	3.93
2784	NYSE	SIF	Mon, Jun 7, 2004	3.95	3.99	3.95	3.99
2783	NYSE	SIF	Fri, Jun 4, 2004	4.00	4.04	3.96	4.00
2782	NYSE	SIF	Thu, Jun 3, 2004	4.00	4.00	4.00	4.00
2781	NYSE	SIF	Wed, Jun 2, 2004	4.00	4.00	4.00	4.00
2780	NYSE	SIF	Tue, Jun 1, 2004	4.05	4.10	4.05	4.07
2779	NYSE	SIF	Fri, May 28, 2004	4.12	4.12	4.00	4.10
2778	NYSE	SIF	Thu, May 27, 2004	3.91	4.10	3.91	4.10
2777	NYSE	SIF	Wed, May 26, 2004	3.90	3.90	3.81	3.81
2776	NYSE	SIF	Tue, May 25, 2004	3.91	4.02	3.90	3.90
2775	NYSE	SIF	Mon, May 24, 2004	4.05	4.05	3.95	3.95
2774	NYSE	SIF	Fri, May 21, 2004	4.05	4.10	4.05	4.10
2773	NYSE	SIF	Thu, May 20, 2004	4.00	4.10	4.00	4.10
2772	NYSE	SIF	Wed, May 19, 2004	3.75	3.90	3.75	3.90
2771	NYSE	SIF	Tue, May 18, 2004	3.70	3.70	3.62	3.62
2770	NYSE	SIF	Mon, May 17, 2004	3.75	3.80	3.68	3.68
2769	NYSE	SIF	Fri, May 14, 2004	3.70	3.75	3.70	3.75
2768	NYSE	SIF	Thu, May 13, 2004	3.50	3.95	3.50	3.80
2767	NYSE	SIF	Wed, May 12, 2004	4.00	4.00	4.00	4.00
2766	NYSE	SIF	Mon, May 10, 2004	3.90	4.20	3.75	4.11
2765	NYSE	SIF	Fri, May 7, 2004	4.00	4.00	4.00	4.00
2764	NYSE	SIF	Thu, May 6, 2004	4.00	4.00	4.00	4.00
2763	NYSE	SIF	Wed, May 5, 2004	4.20	4.20	4.03	4.03
2762	NYSE	SIF	Mon, May 3, 2004	4.05	4.20	4.05	4.15
2761	NYSE	SIF	Fri, Apr 30, 2004	4.00	4.00	4.00	4.00
2760	NYSE	SIF	Thu, Apr 29, 2004	4.00	4.00	4.00	4.00
2759	NYSE	SIF	Wed, Apr 28, 2004	4.00	4.00	4.00	4.00
2758	NYSE	SIF	Tue, Apr 27, 2004	4.05	4.05	4.05	4.05
2757	NYSE	SIF	Mon, Apr 26, 2004	3.91	4.05	3.91	4.05
2756	NYSE	SIF	Fri, Apr 23, 2004	4.00	4.00	4.00	4.00
2755	NYSE	SIF	Thu, Apr 22, 2004	3.95	3.95	3.90	3.90
2754	NYSE	SIF	Wed, Apr 21, 2004	4.32	4.32	4.00	4.00
2753	NYSE	SIF	Tue, Apr 20, 2004	4.30	4.40	4.25	4.40
2752	NYSE	SIF	Mon, Apr 19, 2004	4.35	4.35	4.25	4.25
2751	NYSE	SIF	Fri, Apr 16, 2004	4.20	4.34	4.20	4.34
2750	NYSE	SIF	Wed, Apr 14, 2004	4.25	4.33	4.23	4.25
2749	NYSE	SIF	Tue, Apr 13, 2004	4.25	4.30	4.20	4.30
2748	NYSE	SIF	Mon, Apr 12, 2004	4.17	4.30	4.15	4.21
2747	NYSE	SIF	Thu, Apr 8, 2004	4.35	4.35	4.15	4.15
2746	NYSE	SIF	Wed, Apr 7, 2004	4.15	4.30	4.15	4.25
2745	NYSE	SIF	Tue, Apr 6, 2004	4.15	4.15	4.06	4.06
2744	NYSE	SIF	Mon, Apr 5, 2004	4.05	4.15	4.05	4.15
2743	NYSE	SIF	Fri, Apr 2, 2004	4.00	4.15	4.00	4.15
2742	NYSE	SIF	Thu, Apr 1, 2004	3.95	4.05	3.95	4.05
2741	NYSE	SIF	Wed, Mar 31, 2004	4.05	4.05	4.05	4.05
2740	NYSE	SIF	Tue, Mar 30, 2004	4.00	4.01	4.00	4.00
2739	NYSE	SIF	Mon, Mar 29, 2004	3.85	4.02	3.85	4.02
2738	NYSE	SIF	Fri, Mar 26, 2004	3.78	3.85	3.78	3.85
2737	NYSE	SIF	Thu, Mar 25, 2004	3.85	3.85	3.85	3.85
2736	NYSE	SIF	Wed, Mar 24, 2004	3.80	3.80	3.76	3.76
2735	NYSE	SIF	Mon, Mar 22, 2004	3.90	3.90	3.80	3.80
2734	NYSE	SIF	Fri, Mar 19, 2004	3.90	3.95	3.90	3.90
2733	NYSE	SIF	Thu, Mar 18, 2004	3.90	3.90	3.90	3.90
2732	NYSE	SIF	Wed, Mar 17, 2004	3.85	3.95	3.85	3.95
2731	NYSE	SIF	Tue, Mar 16, 2004	3.90	3.90	3.88	3.88
2730	NYSE	SIF	Mon, Mar 15, 2004	4.00	4.00	3.85	3.95
2729	NYSE	SIF	Fri, Mar 12, 2004	3.90	4.00	3.90	3.95
2728	NYSE	SIF	Thu, Mar 11, 2004	3.95	3.95	3.86	3.92
2727	NYSE	SIF	Wed, Mar 10, 2004	3.86	4.00	3.86	3.91
2726	NYSE	SIF	Tue, Mar 9, 2004	3.90	3.92	3.90	3.91
2725	NYSE	SIF	Mon, Mar 8, 2004	3.76	3.85	3.76	3.85
2724	NYSE	SIF	Fri, Mar 5, 2004	3.87	3.87	3.76	3.76
2723	NYSE	SIF	Thu, Mar 4, 2004	3.88	3.88	3.84	3.85
2722	NYSE	SIF	Wed, Mar 3, 2004	3.85	3.99	3.85	3.88
2721	NYSE	SIF	Mon, Mar 1, 2004	3.90	3.90	3.85	3.85
2720	NYSE	SIF	Fri, Feb 27, 2004	3.90	3.91	3.90	3.90
2719	NYSE	SIF	Thu, Feb 26, 2004	4.00	4.00	3.95	3.95
2718	NYSE	SIF	Wed, Feb 25, 2004	3.90	3.90	3.90	3.90
2717	NYSE	SIF	Tue, Feb 24, 2004	3.95	3.95	3.95	3.95
2716	NYSE	SIF	Mon, Feb 23, 2004	4.15	4.15	4.00	4.00
2715	NYSE	SIF	Fri, Feb 20, 2004	4.12	4.25	4.11	4.15
2714	NYSE	SIF	Thu, Feb 19, 2004	4.10	4.15	4.10	4.15
2713	NYSE	SIF	Wed, Feb 18, 2004	4.00	4.14	3.91	4.05
2712	NYSE	SIF	Tue, Feb 17, 2004	3.84	3.95	3.77	3.95
2711	NYSE	SIF	Fri, Feb 13, 2004	3.89	3.90	3.89	3.90
2710	NYSE	SIF	Wed, Feb 11, 2004	3.86	3.86	3.86	3.86
2709	NYSE	SIF	Tue, Feb 10, 2004	3.82	3.90	3.82	3.90
2708	NYSE	SIF	Mon, Feb 9, 2004	3.85	3.85	3.80	3.80
2707	NYSE	SIF	Fri, Feb 6, 2004	4.05	4.15	3.95	3.95
2706	NYSE	SIF	Thu, Feb 5, 2004	4.05	4.05	4.00	4.05
2705	NYSE	SIF	Wed, Feb 4, 2004	3.95	4.00	3.95	4.00
2704	NYSE	SIF	Tue, Feb 3, 2004	4.00	4.00	3.99	4.00
2703	NYSE	SIF	Mon, Feb 2, 2004	4.04	4.05	4.00	4.00
2702	NYSE	SIF	Fri, Jan 30, 2004	4.03	4.03	3.97	3.97
2701	NYSE	SIF	Thu, Jan 29, 2004	3.98	4.00	3.95	3.95
2700	NYSE	SIF	Wed, Jan 28, 2004	3.96	3.96	3.95	3.95
2699	NYSE	SIF	Tue, Jan 27, 2004	4.05	4.05	3.90	3.95
2698	NYSE	SIF	Mon, Jan 26, 2004	4.01	4.01	3.83	4.00
2697	NYSE	SIF	Fri, Jan 23, 2004	4.00	4.01	3.90	4.01
2696	NYSE	SIF	Thu, Jan 22, 2004	4.00	4.00	3.95	3.95
2695	NYSE	SIF	Wed, Jan 21, 2004	4.00	4.02	3.99	3.99
2694	NYSE	SIF	Tue, Jan 20, 2004	4.00	4.00	3.90	3.96
2693	NYSE	SIF	Fri, Jan 16, 2004	3.85	3.99	3.80	3.95
2692	NYSE	SIF	Thu, Jan 15, 2004	3.81	3.99	3.79	3.99
2691	NYSE	SIF	Wed, Jan 14, 2004	3.99	3.99	3.83	3.87
2690	NYSE	SIF	Tue, Jan 13, 2004	3.90	4.00	3.90	4.00
2689	NYSE	SIF	Mon, Jan 12, 2004	3.93	3.99	3.90	3.99
2688	NYSE	SIF	Fri, Jan 9, 2004	3.80	3.93	3.80	3.85
2687	NYSE	SIF	Thu, Jan 8, 2004	3.80	3.90	3.70	3.89
2686	NYSE	SIF	Wed, Jan 7, 2004	3.90	3.90	3.90	3.90
2685	NYSE	SIF	Tue, Jan 6, 2004	3.87	3.91	3.86	3.89
2684	NYSE	SIF	Mon, Jan 5, 2004	3.95	3.95	3.85	3.87
2683	NYSE	SIF	Fri, Jan 2, 2004	4.11	4.11	3.95	3.95
2682	NYSE	SIF	Wed, Dec 31, 2003	4.23	4.23	4.10	4.10
2681	NYSE	SIF	Tue, Dec 30, 2003	4.10	4.16	4.10	4.16
2680	NYSE	SIF	Mon, Dec 29, 2003	4.09	4.20	4.03	4.10
2679	NYSE	SIF	Fri, Dec 26, 2003	3.85	4.08	3.85	4.01
2678	NYSE	SIF	Wed, Dec 24, 2003	3.95	4.00	3.90	3.95
2677	NYSE	SIF	Tue, Dec 23, 2003	4.15	4.15	3.89	3.98
2676	NYSE	SIF	Mon, Dec 22, 2003	4.30	4.32	4.25	4.25
2675	NYSE	SIF	Fri, Dec 19, 2003	4.41	4.48	4.30	4.36
2674	NYSE	SIF	Thu, Dec 18, 2003	4.25	4.40	4.22	4.39
2673	NYSE	SIF	Wed, Dec 17, 2003	4.38	4.44	4.25	4.25
2672	NYSE	SIF	Tue, Dec 16, 2003	4.30	4.30	4.25	4.30
2671	NYSE	SIF	Mon, Dec 15, 2003	4.40	4.50	4.08	4.25
2670	NYSE	SIF	Fri, Dec 12, 2003	4.00	4.25	3.87	4.20
2669	NYSE	SIF	Thu, Dec 11, 2003	3.85	3.96	3.85	3.96
2668	NYSE	SIF	Wed, Dec 10, 2003	3.75	3.85	3.70	3.85
2667	NYSE	SIF	Tue, Dec 9, 2003	3.64	3.75	3.64	3.75
2666	NYSE	SIF	Mon, Dec 8, 2003	3.50	3.60	3.50	3.59
2665	NYSE	SIF	Fri, Dec 5, 2003	3.35	3.59	3.35	3.54
2664	NYSE	SIF	Thu, Dec 4, 2003	3.40	3.50	3.36	3.36
2663	NYSE	SIF	Wed, Dec 3, 2003	3.45	3.45	3.36	3.45
2662	NYSE	SIF	Tue, Dec 2, 2003	3.40	3.40	3.40	3.40
2661	NYSE	SIF	Mon, Dec 1, 2003	3.45	3.59	3.40	3.40
2660	NYSE	SIF	Fri, Nov 28, 2003	3.50	3.50	3.50	3.50
2659	NYSE	SIF	Wed, Nov 26, 2003	3.51	3.59	3.46	3.59
2658	NYSE	SIF	Tue, Nov 25, 2003	3.52	3.52	3.52	3.52
2657	NYSE	SIF	Mon, Nov 24, 2003	3.54	3.54	3.46	3.46
2656	NYSE	SIF	Fri, Nov 21, 2003	3.53	3.55	3.30	3.50
2655	NYSE	SIF	Thu, Nov 20, 2003	3.60	3.60	3.51	3.55
2654	NYSE	SIF	Wed, Nov 19, 2003	3.65	3.72	3.65	3.65
2653	NYSE	SIF	Tue, Nov 18, 2003	3.69	3.70	3.65	3.68
2652	NYSE	SIF	Mon, Nov 17, 2003	3.63	3.63	3.63	3.63
2651	NYSE	SIF	Fri, Nov 14, 2003	3.65	3.65	3.65	3.65
2650	NYSE	SIF	Thu, Nov 13, 2003	3.70	3.70	3.70	3.70
2649	NYSE	SIF	Wed, Nov 12, 2003	3.77	3.77	3.65	3.65
2648	NYSE	SIF	Tue, Nov 11, 2003	3.80	3.83	3.70	3.83
2647	NYSE	SIF	Mon, Nov 10, 2003	3.94	3.98	3.88	3.88
2646	NYSE	SIF	Fri, Nov 7, 2003	3.78	3.85	3.64	3.85
2645	NYSE	SIF	Thu, Nov 6, 2003	3.64	3.80	3.64	3.80
2644	NYSE	SIF	Wed, Nov 5, 2003	3.75	3.80	3.62	3.65
2643	NYSE	SIF	Tue, Nov 4, 2003	3.57	3.75	3.57	3.75
2642	NYSE	SIF	Mon, Nov 3, 2003	3.45	3.51	3.40	3.50
2641	NYSE	SIF	Fri, Oct 31, 2003	3.40	3.41	3.40	3.41
2640	NYSE	SIF	Thu, Oct 30, 2003	3.15	3.36	3.15	3.35
2639	NYSE	SIF	Wed, Oct 29, 2003	3.20	3.21	3.20	3.20
2638	NYSE	SIF	Tue, Oct 28, 2003	3.22	3.25	3.22	3.25
2637	NYSE	SIF	Mon, Oct 27, 2003	3.20	3.25	3.15	3.19
2636	NYSE	SIF	Fri, Oct 24, 2003	3.15	3.16	3.15	3.15
2635	NYSE	SIF	Thu, Oct 23, 2003	3.10	3.17	2.90	3.00
2634	NYSE	SIF	Wed, Oct 22, 2003	2.90	3.09	2.86	3.09
2633	NYSE	SIF	Tue, Oct 21, 2003	2.80	2.83	2.80	2.83
2632	NYSE	SIF	Thu, Oct 16, 2003	2.99	2.99	2.80	2.80
2631	NYSE	SIF	Wed, Oct 15, 2003	2.97	3.08	2.94	2.99
2630	NYSE	SIF	Tue, Oct 14, 2003	2.90	3.05	2.90	2.99
2629	NYSE	SIF	Mon, Oct 13, 2003	2.85	3.08	2.77	3.07
2628	NYSE	SIF	Fri, Oct 10, 2003	2.95	2.95	2.70	2.90
2627	NYSE	SIF	Thu, Oct 9, 2003	2.45	2.95	2.45	2.95
2626	NYSE	SIF	Tue, Oct 7, 2003	2.35	2.40	2.35	2.40
2625	NYSE	SIF	Mon, Oct 6, 2003	2.20	2.30	2.20	2.30
2624	NYSE	SIF	Fri, Oct 3, 2003	2.25	2.25	2.25	2.25
2623	NYSE	SIF	Thu, Oct 2, 2003	2.31	2.31	2.17	2.17
2622	NYSE	SIF	Wed, Oct 1, 2003	2.31	2.33	2.30	2.33
2621	NYSE	SIF	Tue, Sep 30, 2003	2.25	2.30	2.25	2.30
2620	NYSE	SIF	Mon, Sep 29, 2003	2.25	2.25	2.25	2.25
2619	NYSE	SIF	Fri, Sep 26, 2003	2.15	2.17	2.15	2.17
2618	NYSE	SIF	Thu, Sep 25, 2003	2.25	2.25	2.20	2.20
2617	NYSE	SIF	Wed, Sep 24, 2003	2.30	2.30	2.30	2.30
2616	NYSE	SIF	Mon, Sep 22, 2003	2.35	2.35	2.35	2.35
2615	NYSE	SIF	Fri, Sep 19, 2003	2.36	2.36	2.35	2.35
2614	NYSE	SIF	Thu, Sep 18, 2003	2.36	2.40	2.36	2.38
2613	NYSE	SIF	Wed, Sep 17, 2003	2.35	2.37	2.35	2.37
2612	NYSE	SIF	Tue, Sep 16, 2003	2.40	2.44	2.35	2.36
2611	NYSE	SIF	Mon, Sep 15, 2003	2.35	2.35	2.35	2.35
2610	NYSE	SIF	Fri, Sep 12, 2003	2.25	2.44	2.25	2.34
2609	NYSE	SIF	Thu, Sep 11, 2003	2.32	2.35	2.32	2.34
2608	NYSE	SIF	Wed, Sep 10, 2003	2.35	2.35	2.30	2.33
2607	NYSE	SIF	Tue, Sep 9, 2003	2.10	2.36	2.10	2.35
2606	NYSE	SIF	Mon, Sep 8, 2003	2.10	2.10	2.05	2.05
2605	NYSE	SIF	Fri, Sep 5, 2003	2.10	2.12	2.10	2.10
2604	NYSE	SIF	Thu, Sep 4, 2003	2.12	2.14	2.10	2.12
2603	NYSE	SIF	Wed, Sep 3, 2003	2.08	2.15	2.08	2.15
2602	NYSE	SIF	Tue, Sep 2, 2003	1.91	2.10	1.90	2.00
2601	NYSE	SIF	Fri, Aug 29, 2003	2.00	2.10	2.00	2.07
2600	NYSE	SIF	Thu, Aug 28, 2003	1.91	1.97	1.91	1.97
2599	NYSE	SIF	Wed, Aug 27, 2003	1.94	1.95	1.94	1.94
2598	NYSE	SIF	Tue, Aug 26, 2003	1.92	1.94	1.88	1.94
2597	NYSE	SIF	Fri, Aug 22, 2003	1.91	1.92	1.88	1.88
2596	NYSE	SIF	Thu, Aug 21, 2003	1.91	1.91	1.91	1.91
2595	NYSE	SIF	Wed, Aug 20, 2003	2.00	2.00	1.92	1.92
2594	NYSE	SIF	Tue, Aug 19, 2003	1.98	1.98	1.98	1.98
2593	NYSE	SIF	Mon, Aug 18, 2003	1.96	2.05	1.90	1.90
2592	NYSE	SIF	Thu, Aug 14, 2003	2.09	2.09	2.01	2.01
2591	NYSE	SIF	Wed, Aug 13, 2003	2.05	2.10	2.05	2.05
2590	NYSE	SIF	Tue, Aug 12, 2003	2.05	2.05	1.96	1.96
2589	NYSE	SIF	Mon, Aug 11, 2003	2.05	2.05	2.05	2.05
2588	NYSE	SIF	Fri, Aug 8, 2003	2.00	2.07	2.00	2.00
2587	NYSE	SIF	Thu, Aug 7, 2003	2.05	2.05	2.05	2.05
2586	NYSE	SIF	Wed, Aug 6, 2003	2.10	2.10	2.02	2.03
2585	NYSE	SIF	Tue, Aug 5, 2003	2.10	2.27	2.09	2.20
2584	NYSE	SIF	Mon, Aug 4, 2003	1.90	2.10	1.87	2.10
2583	NYSE	SIF	Wed, Jul 30, 2003	1.86	1.86	1.86	1.86
2582	NYSE	SIF	Tue, Jul 29, 2003	1.93	1.93	1.85	1.85
2581	NYSE	SIF	Mon, Jul 28, 2003	1.85	1.85	1.85	1.85
2580	NYSE	SIF	Thu, Jul 24, 2003	1.85	1.85	1.81	1.85
2579	NYSE	SIF	Wed, Jul 23, 2003	1.80	1.85	1.80	1.85
2578	NYSE	SIF	Tue, Jul 22, 2003	1.81	1.81	1.75	1.75
2577	NYSE	SIF	Mon, Jul 21, 2003	1.85	1.85	1.85	1.85
2576	NYSE	SIF	Fri, Jul 18, 2003	2.05	2.05	1.85	1.88
2575	NYSE	SIF	Thu, Jul 17, 2003	2.15	2.15	2.10	2.10
2574	NYSE	SIF	Wed, Jul 16, 2003	2.15	2.22	2.15	2.20
2573	NYSE	SIF	Tue, Jul 15, 2003	2.25	2.25	2.25	2.25
2572	NYSE	SIF	Mon, Jul 14, 2003	2.25	2.27	2.25	2.27
2571	NYSE	SIF	Fri, Jul 11, 2003	2.25	2.29	2.25	2.25
2570	NYSE	SIF	Thu, Jul 10, 2003	2.25	2.25	2.25	2.25
2569	NYSE	SIF	Wed, Jul 9, 2003	2.15	2.49	2.15	2.29
2568	NYSE	SIF	Tue, Jul 8, 2003	2.05	2.20	2.00	2.18
2567	NYSE	SIF	Mon, Jul 7, 2003	1.97	2.05	1.95	2.05
2566	NYSE	SIF	Thu, Jul 3, 2003	1.98	1.99	1.98	1.99
2565	NYSE	SIF	Tue, Jul 1, 2003	1.95	1.99	1.95	1.99
2564	NYSE	SIF	Mon, Jun 30, 2003	2.01	2.01	2.01	2.01
2563	NYSE	SIF	Fri, Jun 27, 2003	1.96	2.02	1.96	2.02
2562	NYSE	SIF	Thu, Jun 26, 2003	1.93	1.96	1.93	1.96
2561	NYSE	SIF	Wed, Jun 25, 2003	1.87	1.93	1.87	1.93
2560	NYSE	SIF	Tue, Jun 24, 2003	1.96	1.96	1.96	1.96
2559	NYSE	SIF	Fri, Jun 20, 2003	1.91	1.99	1.89	1.99
2558	NYSE	SIF	Thu, Jun 19, 2003	2.00	2.00	1.90	1.90
2557	NYSE	SIF	Wed, Jun 18, 2003	1.90	2.08	1.90	2.08
2556	NYSE	SIF	Tue, Jun 17, 2003	2.05	2.05	1.90	2.05
2555	NYSE	SIF	Mon, Jun 16, 2003	2.20	2.20	2.05	2.10
2554	NYSE	SIF	Fri, Jun 13, 2003	2.28	2.28	2.15	2.22
2553	NYSE	SIF	Thu, Jun 12, 2003	2.60	2.65	2.10	2.29
2552	NYSE	SIF	Wed, Jun 11, 2003	1.80	2.50	1.80	2.50
2551	NYSE	SIF	Tue, Jun 10, 2003	1.70	1.75	1.68	1.75
2550	NYSE	SIF	Mon, Jun 9, 2003	1.71	1.71	1.64	1.65
2549	NYSE	SIF	Fri, Jun 6, 2003	1.60	1.70	1.52	1.65
2548	NYSE	SIF	Thu, Jun 5, 2003	1.52	1.60	1.52	1.60
2547	NYSE	SIF	Wed, Jun 4, 2003	1.55	1.60	1.55	1.60
2546	NYSE	SIF	Tue, Jun 3, 2003	1.55	1.55	1.55	1.55
2545	NYSE	SIF	Mon, Jun 2, 2003	1.54	1.55	1.54	1.55
2544	NYSE	SIF	Fri, May 30, 2003	1.55	1.55	1.52	1.54
2543	NYSE	SIF	Wed, May 28, 2003	1.50	1.60	1.50	1.60
2542	NYSE	SIF	Tue, May 27, 2003	1.61	1.61	1.60	1.60
2541	NYSE	SIF	Fri, May 23, 2003	1.58	1.59	1.53	1.58
2540	NYSE	SIF	Thu, May 22, 2003	1.55	1.60	1.53	1.57
2539	NYSE	SIF	Wed, May 21, 2003	1.50	1.56	1.50	1.54
2538	NYSE	SIF	Mon, May 19, 2003	1.48	1.50	1.47	1.50
2537	NYSE	SIF	Fri, May 16, 2003	1.52	1.55	1.47	1.48
2536	NYSE	SIF	Thu, May 15, 2003	1.52	1.53	1.52	1.53
2535	NYSE	SIF	Wed, May 14, 2003	1.59	1.59	1.52	1.52
2534	NYSE	SIF	Tue, May 13, 2003	1.55	1.55	1.50	1.50
2533	NYSE	SIF	Mon, May 12, 2003	1.60	1.60	1.50	1.60
2532	NYSE	SIF	Fri, May 9, 2003	1.59	1.60	1.59	1.60
2531	NYSE	SIF	Thu, May 8, 2003	1.60	1.60	1.60	1.60
2530	NYSE	SIF	Wed, May 7, 2003	1.60	1.60	1.59	1.60
2529	NYSE	SIF	Tue, May 6, 2003	1.59	1.59	1.59	1.59
2528	NYSE	SIF	Mon, May 5, 2003	1.40	1.55	1.35	1.55
2527	NYSE	SIF	Fri, May 2, 2003	1.38	1.40	1.38	1.40
2526	NYSE	SIF	Thu, May 1, 2003	1.39	1.40	1.35	1.40
2525	NYSE	SIF	Wed, Apr 30, 2003	1.43	1.43	1.43	1.43
2524	NYSE	SIF	Tue, Apr 29, 2003	1.45	1.45	1.40	1.40
2523	NYSE	SIF	Fri, Apr 25, 2003	1.51	1.52	1.50	1.52
2522	NYSE	SIF	Thu, Apr 24, 2003	1.59	1.59	1.50	1.50
2521	NYSE	SIF	Wed, Apr 23, 2003	1.51	1.54	1.51	1.54
2520	NYSE	SIF	Tue, Apr 22, 2003	1.55	1.59	1.55	1.59
2519	NYSE	SIF	Mon, Apr 21, 2003	1.55	1.56	1.55	1.56
2518	NYSE	SIF	Thu, Apr 17, 2003	1.60	1.60	1.59	1.59
2517	NYSE	SIF	Wed, Apr 16, 2003	1.59	1.59	1.59	1.59
2516	NYSE	SIF	Tue, Apr 15, 2003	1.50	1.55	1.50	1.55
2515	NYSE	SIF	Mon, Apr 14, 2003	1.51	1.65	1.51	1.59
2514	NYSE	SIF	Thu, Apr 10, 2003	1.50	1.50	1.50	1.50
2513	NYSE	SIF	Wed, Apr 9, 2003	1.50	1.54	1.50	1.54
2512	NYSE	SIF	Tue, Apr 8, 2003	1.51	1.51	1.50	1.50
2511	NYSE	SIF	Mon, Apr 7, 2003	1.63	1.63	1.58	1.58
2510	NYSE	SIF	Fri, Apr 4, 2003	1.42	1.60	1.42	1.60
2509	NYSE	SIF	Thu, Apr 3, 2003	1.50	1.50	1.46	1.48
2508	NYSE	SIF	Wed, Apr 2, 2003	1.50	1.50	1.50	1.50
2507	NYSE	SIF	Tue, Apr 1, 2003	1.51	1.51	1.51	1.51
2506	NYSE	SIF	Mon, Mar 31, 2003	1.65	1.65	1.50	1.50
2505	NYSE	SIF	Fri, Mar 28, 2003	1.80	1.81	1.71	1.71
2504	NYSE	SIF	Thu, Mar 27, 2003	1.85	1.85	1.80	1.80
2503	NYSE	SIF	Wed, Mar 26, 2003	1.91	1.91	1.90	1.90
2502	NYSE	SIF	Tue, Mar 25, 2003	1.81	1.90	1.76	1.90
2501	NYSE	SIF	Fri, Mar 21, 2003	1.74	1.93	1.74	1.93
2500	NYSE	SIF	Wed, Mar 19, 2003	1.66	1.68	1.66	1.68
2499	NYSE	SIF	Tue, Mar 18, 2003	1.65	1.65	1.65	1.65
2498	NYSE	SIF	Mon, Mar 17, 2003	1.74	1.74	1.74	1.74
2497	NYSE	SIF	Fri, Mar 14, 2003	1.87	1.87	1.81	1.84
2496	NYSE	SIF	Thu, Mar 13, 2003	1.86	1.86	1.86	1.86
2495	NYSE	SIF	Wed, Mar 12, 2003	1.89	1.90	1.82	1.83
2494	NYSE	SIF	Fri, Mar 7, 2003	1.84	1.84	1.84	1.84
2493	NYSE	SIF	Thu, Mar 6, 2003	1.81	1.84	1.81	1.84
2492	NYSE	SIF	Wed, Mar 5, 2003	1.75	1.90	1.75	1.87
2491	NYSE	SIF	Tue, Mar 4, 2003	1.63	1.73	1.63	1.73
2490	NYSE	SIF	Mon, Mar 3, 2003	1.90	1.90	1.60	1.60
2489	NYSE	SIF	Fri, Feb 28, 2003	2.01	2.01	2.00	2.00
2488	NYSE	SIF	Wed, Feb 26, 2003	2.10	2.13	2.10	2.13
2487	NYSE	SIF	Tue, Feb 25, 2003	2.11	2.11	2.10	2.10
2486	NYSE	SIF	Mon, Feb 24, 2003	2.20	2.20	2.19	2.19
2485	NYSE	SIF	Wed, Feb 19, 2003	2.24	2.24	2.24	2.24
2484	NYSE	SIF	Tue, Feb 18, 2003	2.15	2.15	2.15	2.15
2483	NYSE	SIF	Thu, Feb 13, 2003	2.22	2.22	2.15	2.15
2482	NYSE	SIF	Wed, Feb 12, 2003	2.30	2.30	2.25	2.25
2481	NYSE	SIF	Thu, Feb 6, 2003	2.40	2.40	2.40	2.40
2480	NYSE	SIF	Tue, Feb 4, 2003	2.36	2.36	2.35	2.35
2479	NYSE	SIF	Mon, Feb 3, 2003	2.35	2.35	2.35	2.35
2478	NYSE	SIF	Thu, Jan 30, 2003	2.31	2.31	2.31	2.31
2477	NYSE	SIF	Tue, Jan 28, 2003	2.44	2.44	2.40	2.40
2476	NYSE	SIF	Mon, Jan 27, 2003	2.40	2.40	2.31	2.31
2475	NYSE	SIF	Fri, Jan 24, 2003	2.40	2.40	2.40	2.40
2474	NYSE	SIF	Thu, Jan 23, 2003	2.36	2.36	2.35	2.35
2473	NYSE	SIF	Wed, Jan 22, 2003	2.40	2.40	2.35	2.35
2472	NYSE	SIF	Tue, Jan 21, 2003	2.40	2.45	2.31	2.45
2471	NYSE	SIF	Wed, Jan 15, 2003	2.45	2.45	2.45	2.45
2470	NYSE	SIF	Tue, Jan 14, 2003	2.40	2.45	2.40	2.45
2469	NYSE	SIF	Mon, Jan 13, 2003	2.45	2.45	2.45	2.45
2468	NYSE	SIF	Fri, Jan 10, 2003	2.45	2.45	2.36	2.36
2467	NYSE	SIF	Thu, Jan 9, 2003	2.41	2.41	2.40	2.40
2466	NYSE	SIF	Tue, Jan 7, 2003	2.50	2.50	2.50	2.50
2465	NYSE	SIF	Mon, Jan 6, 2003	2.45	2.45	2.45	2.45
2464	NYSE	SIF	Fri, Jan 3, 2003	2.46	2.46	2.45	2.45
2463	NYSE	SIF	Thu, Jan 2, 2003	2.59	2.60	2.40	2.45
2462	NYSE	SIF	Tue, Dec 31, 2002	2.39	2.50	2.39	2.50
2461	NYSE	SIF	Mon, Dec 30, 2002	2.30	2.35	2.30	2.30
2460	NYSE	SIF	Fri, Dec 27, 2002	2.41	2.41	2.41	2.41
2459	NYSE	SIF	Thu, Dec 26, 2002	2.43	2.43	2.40	2.40
2458	NYSE	SIF	Tue, Dec 24, 2002	2.41	2.43	2.40	2.43
2457	NYSE	SIF	Mon, Dec 23, 2002	2.40	2.40	2.40	2.40
2456	NYSE	SIF	Fri, Dec 20, 2002	2.45	2.45	2.42	2.42
2455	NYSE	SIF	Thu, Dec 19, 2002	2.49	2.50	2.47	2.48
2454	NYSE	SIF	Wed, Dec 18, 2002	2.55	2.55	2.49	2.54
2453	NYSE	SIF	Tue, Dec 17, 2002	2.70	2.70	2.50	2.64
2452	NYSE	SIF	Mon, Dec 16, 2002	2.76	2.76	2.70	2.70
2451	NYSE	SIF	Fri, Dec 13, 2002	2.80	2.80	2.80	2.80
2450	NYSE	SIF	Thu, Dec 12, 2002	2.80	2.80	2.80	2.80
2449	NYSE	SIF	Wed, Dec 11, 2002	2.85	2.85	2.85	2.85
2448	NYSE	SIF	Tue, Dec 10, 2002	2.90	2.90	2.85	2.85
2447	NYSE	SIF	Fri, Dec 6, 2002	2.95	2.95	2.95	2.95
2446	NYSE	SIF	Wed, Dec 4, 2002	3.10	3.10	2.90	2.95
2445	NYSE	SIF	Tue, Dec 3, 2002	3.00	3.00	3.00	3.00
2444	NYSE	SIF	Mon, Dec 2, 2002	2.99	3.10	2.99	3.10
2443	NYSE	SIF	Wed, Nov 27, 2002	2.86	2.86	2.86	2.86
2442	NYSE	SIF	Mon, Nov 25, 2002	2.95	2.95	2.95	2.95
2441	NYSE	SIF	Fri, Nov 22, 2002	2.85	2.90	2.85	2.90
2440	NYSE	SIF	Thu, Nov 21, 2002	2.70	2.89	2.70	2.85
2439	NYSE	SIF	Wed, Nov 20, 2002	2.80	2.80	2.80	2.80
2438	NYSE	SIF	Tue, Nov 19, 2002	2.75	2.80	2.75	2.80
2437	NYSE	SIF	Fri, Nov 15, 2002	2.90	2.90	2.90	2.90
2436	NYSE	SIF	Thu, Nov 14, 2002	2.80	2.95	2.80	2.95
2435	NYSE	SIF	Wed, Nov 13, 2002	2.80	2.80	2.80	2.80
2434	NYSE	SIF	Tue, Nov 12, 2002	2.96	2.96	2.95	2.95
2433	NYSE	SIF	Mon, Nov 11, 2002	3.01	3.01	3.01	3.01
2432	NYSE	SIF	Fri, Nov 8, 2002	3.20	3.20	3.10	3.10
2431	NYSE	SIF	Thu, Nov 7, 2002	2.85	3.10	2.85	3.10
2430	NYSE	SIF	Wed, Nov 6, 2002	2.79	2.90	2.79	2.81
2429	NYSE	SIF	Tue, Nov 5, 2002	2.80	2.85	2.70	2.70
2428	NYSE	SIF	Wed, Oct 30, 2002	2.90	2.90	2.80	2.80
2427	NYSE	SIF	Tue, Oct 29, 2002	2.91	2.91	2.91	2.91
2426	NYSE	SIF	Mon, Oct 28, 2002	2.99	3.00	2.90	2.90
2425	NYSE	SIF	Fri, Oct 25, 2002	3.10	3.10	2.90	2.90
2424	NYSE	SIF	Thu, Oct 24, 2002	2.66	2.90	2.66	2.90
2423	NYSE	SIF	Wed, Oct 23, 2002	2.69	2.80	2.65	2.65
2422	NYSE	SIF	Tue, Oct 22, 2002	2.49	2.60	2.49	2.51
2421	NYSE	SIF	Mon, Oct 21, 2002	2.49	2.49	2.49	2.49
2420	NYSE	SIF	Thu, Oct 17, 2002	2.50	2.50	2.50	2.50
2419	NYSE	SIF	Tue, Oct 15, 2002	2.50	2.50	2.50	2.50
2418	NYSE	SIF	Mon, Oct 14, 2002	2.52	2.52	2.51	2.51
2417	NYSE	SIF	Fri, Oct 11, 2002	2.54	2.54	2.52	2.52
2416	NYSE	SIF	Thu, Oct 10, 2002	2.51	2.53	2.51	2.53
2415	NYSE	SIF	Wed, Oct 9, 2002	2.70	2.70	2.55	2.55
2414	NYSE	SIF	Tue, Oct 8, 2002	2.72	2.72	2.71	2.71
2413	NYSE	SIF	Mon, Oct 7, 2002	2.81	2.84	2.81	2.84
2412	NYSE	SIF	Fri, Oct 4, 2002	2.85	2.85	2.81	2.81
2411	NYSE	SIF	Thu, Oct 3, 2002	2.90	2.90	2.85	2.85
2410	NYSE	SIF	Mon, Sep 30, 2002	2.85	2.85	2.85	2.85
2409	NYSE	SIF	Fri, Sep 27, 2002	2.95	2.95	2.95	2.95
2408	NYSE	SIF	Thu, Sep 26, 2002	2.85	2.85	2.85	2.85
2407	NYSE	SIF	Wed, Sep 25, 2002	3.01	3.01	2.82	2.85
2406	NYSE	SIF	Tue, Sep 24, 2002	3.02	3.11	3.02	3.11
2405	NYSE	SIF	Thu, Sep 19, 2002	3.20	3.20	3.11	3.20
2404	NYSE	SIF	Mon, Sep 16, 2002	3.01	3.20	3.01	3.20
2403	NYSE	SIF	Fri, Sep 13, 2002	3.10	3.10	3.10	3.10
2402	NYSE	SIF	Thu, Sep 12, 2002	3.40	3.40	3.10	3.10
2401	NYSE	SIF	Wed, Sep 11, 2002	3.31	3.40	3.31	3.40
2400	NYSE	SIF	Tue, Sep 10, 2002	3.40	3.40	3.40	3.40
2399	NYSE	SIF	Mon, Sep 9, 2002	3.45	3.45	3.45	3.45
2398	NYSE	SIF	Fri, Sep 6, 2002	3.65	3.70	3.40	3.55
2397	NYSE	SIF	Thu, Sep 5, 2002	3.70	3.90	3.65	3.65
2396	NYSE	SIF	Wed, Sep 4, 2002	3.80	3.80	3.80	3.80
2395	NYSE	SIF	Tue, Sep 3, 2002	3.85	3.85	3.85	3.85
2394	NYSE	SIF	Fri, Aug 30, 2002	3.92	3.92	3.92	3.92
2393	NYSE	SIF	Thu, Aug 29, 2002	4.00	4.10	4.00	4.03
2392	NYSE	SIF	Tue, Aug 27, 2002	3.91	3.91	3.91	3.91
2391	NYSE	SIF	Mon, Aug 26, 2002	4.00	4.00	3.95	4.00
2390	NYSE	SIF	Fri, Aug 23, 2002	3.85	3.85	3.85	3.85
2389	NYSE	SIF	Wed, Aug 21, 2002	3.90	3.90	3.88	3.90
2388	NYSE	SIF	Tue, Aug 20, 2002	3.91	3.92	3.90	3.90
2387	NYSE	SIF	Fri, Aug 16, 2002	3.90	3.90	3.90	3.90
2386	NYSE	SIF	Thu, Aug 15, 2002	3.90	4.00	3.90	4.00
2385	NYSE	SIF	Wed, Aug 14, 2002	4.00	4.00	4.00	4.00
2384	NYSE	SIF	Tue, Aug 13, 2002	4.10	4.10	4.01	4.01
2383	NYSE	SIF	Mon, Aug 12, 2002	3.95	4.00	3.91	4.00
2382	NYSE	SIF	Thu, Aug 8, 2002	4.00	4.00	4.00	4.00
2381	NYSE	SIF	Wed, Aug 7, 2002	4.10	4.10	3.91	4.10
2380	NYSE	SIF	Tue, Aug 6, 2002	4.10	4.10	4.10	4.10
2379	NYSE	SIF	Mon, Aug 5, 2002	4.00	4.24	4.00	4.00
2378	NYSE	SIF	Thu, Aug 1, 2002	4.10	4.10	3.92	3.92
2377	NYSE	SIF	Wed, Jul 31, 2002	4.05	4.05	4.05	4.05
2376	NYSE	SIF	Mon, Jul 29, 2002	4.03	4.09	4.03	4.05
2375	NYSE	SIF	Thu, Jul 25, 2002	4.00	4.00	4.00	4.00
2374	NYSE	SIF	Tue, Jul 23, 2002	4.00	4.05	4.00	4.05
2373	NYSE	SIF	Mon, Jul 22, 2002	4.30	4.40	4.05	4.05
2372	NYSE	SIF	Fri, Jul 19, 2002	4.70	4.70	4.40	4.40
2371	NYSE	SIF	Wed, Jul 17, 2002	4.75	4.75	4.70	4.70
2370	NYSE	SIF	Tue, Jul 16, 2002	4.75	4.75	4.65	4.75
2369	NYSE	SIF	Mon, Jul 15, 2002	4.80	4.80	4.65	4.65
2368	NYSE	SIF	Fri, Jul 12, 2002	4.90	4.90	4.90	4.90
2367	NYSE	SIF	Thu, Jul 11, 2002	4.90	4.90	4.90	4.90
2366	NYSE	SIF	Tue, Jul 9, 2002	5.00	5.00	4.90	5.00
2365	NYSE	SIF	Mon, Jul 8, 2002	5.00	5.00	5.00	5.00
2364	NYSE	SIF	Fri, Jul 5, 2002	4.95	5.10	4.95	5.10
2363	NYSE	SIF	Wed, Jul 3, 2002	5.05	5.10	4.95	5.10
2362	NYSE	SIF	Tue, Jul 2, 2002	5.15	5.15	4.95	5.05
2361	NYSE	SIF	Mon, Jul 1, 2002	5.15	5.15	5.15	5.15
2360	NYSE	SIF	Fri, Jun 28, 2002	5.15	5.15	5.15	5.15
2359	NYSE	SIF	Mon, Jun 24, 2002	5.15	5.15	5.15	5.15
2358	NYSE	SIF	Fri, Jun 21, 2002	5.20	5.20	5.20	5.20
2357	NYSE	SIF	Thu, Jun 20, 2002	5.20	5.20	5.20	5.20
2356	NYSE	SIF	Wed, Jun 19, 2002	5.30	5.30	5.20	5.20
2355	NYSE	SIF	Tue, Jun 18, 2002	5.35	5.35	5.35	5.35
2354	NYSE	SIF	Mon, Jun 17, 2002	5.30	5.40	5.30	5.40
2353	NYSE	SIF	Fri, Jun 14, 2002	5.20	5.40	5.20	5.40
2352	NYSE	SIF	Wed, Jun 12, 2002	5.25	5.25	5.20	5.20
2351	NYSE	SIF	Mon, Jun 10, 2002	5.30	5.30	5.25	5.30
2350	NYSE	SIF	Fri, Jun 7, 2002	5.25	5.25	5.25	5.25
2349	NYSE	SIF	Thu, Jun 6, 2002	5.30	5.30	5.30	5.30
2348	NYSE	SIF	Wed, Jun 5, 2002	5.40	5.40	5.25	5.40
2347	NYSE	SIF	Tue, Jun 4, 2002	5.30	5.30	5.30	5.30
2346	NYSE	SIF	Mon, Jun 3, 2002	5.50	5.55	5.40	5.40
2345	NYSE	SIF	Fri, May 31, 2002	5.50	5.50	5.50	5.50
2344	NYSE	SIF	Thu, May 30, 2002	5.50	5.50	5.45	5.45
2343	NYSE	SIF	Wed, May 29, 2002	5.55	5.55	5.50	5.50
2342	NYSE	SIF	Tue, May 28, 2002	5.60	5.60	5.60	5.60
2341	NYSE	SIF	Fri, May 24, 2002	5.65	5.70	5.61	5.61
2340	NYSE	SIF	Thu, May 23, 2002	5.70	5.70	5.70	5.70
2339	NYSE	SIF	Wed, May 22, 2002	5.65	5.75	5.65	5.70
2338	NYSE	SIF	Tue, May 21, 2002	5.40	5.70	5.40	5.70
2337	NYSE	SIF	Mon, May 20, 2002	5.40	5.40	5.40	5.40
2336	NYSE	SIF	Fri, May 17, 2002	5.40	5.50	5.40	5.50
2335	NYSE	SIF	Thu, May 16, 2002	5.30	5.38	5.30	5.38
2334	NYSE	SIF	Wed, May 15, 2002	5.20	5.32	5.20	5.32
2333	NYSE	SIF	Tue, May 14, 2002	5.30	5.30	5.20	5.20
2332	NYSE	SIF	Fri, May 10, 2002	5.35	5.35	5.35	5.35
2331	NYSE	SIF	Thu, May 9, 2002	5.45	5.55	5.45	5.45
2330	NYSE	SIF	Wed, May 8, 2002	5.38	5.44	5.38	5.44
2329	NYSE	SIF	Tue, May 7, 2002	5.35	5.49	5.30	5.30
2328	NYSE	SIF	Mon, May 6, 2002	5.35	5.35	5.31	5.35
2327	NYSE	SIF	Fri, May 3, 2002	5.37	5.45	5.37	5.45
2326	NYSE	SIF	Thu, May 2, 2002	5.40	5.40	5.35	5.40
2325	NYSE	SIF	Wed, May 1, 2002	5.40	5.40	5.25	5.35
2324	NYSE	SIF	Tue, Apr 30, 2002	5.50	5.50	5.50	5.50
2323	NYSE	SIF	Mon, Apr 29, 2002	5.50	5.50	5.50	5.50
2322	NYSE	SIF	Fri, Apr 26, 2002	5.50	5.50	5.40	5.45
2321	NYSE	SIF	Thu, Apr 25, 2002	5.60	5.60	5.50	5.50
2320	NYSE	SIF	Wed, Apr 24, 2002	5.55	5.55	5.55	5.55
2319	NYSE	SIF	Tue, Apr 23, 2002	5.50	5.70	5.50	5.65
2318	NYSE	SIF	Mon, Apr 22, 2002	5.47	5.47	5.45	5.47
2317	NYSE	SIF	Fri, Apr 19, 2002	5.40	5.55	5.37	5.55
2316	NYSE	SIF	Thu, Apr 18, 2002	5.50	5.55	5.40	5.40
2315	NYSE	SIF	Wed, Apr 17, 2002	5.75	5.75	5.50	5.50
2314	NYSE	SIF	Mon, Apr 15, 2002	5.80	5.80	5.80	5.80
2313	NYSE	SIF	Fri, Apr 12, 2002	5.80	5.80	5.75	5.80
2312	NYSE	SIF	Thu, Apr 11, 2002	5.80	5.94	5.80	5.90
2311	NYSE	SIF	Tue, Apr 9, 2002	5.60	5.80	5.60	5.79
2310	NYSE	SIF	Mon, Apr 8, 2002	5.54	5.54	5.54	5.54
2309	NYSE	SIF	Fri, Apr 5, 2002	5.60	5.60	5.54	5.55
2308	NYSE	SIF	Thu, Apr 4, 2002	5.60	5.75	5.54	5.54
2307	NYSE	SIF	Wed, Apr 3, 2002	5.80	5.80	5.70	5.71
2306	NYSE	SIF	Tue, Apr 2, 2002	5.60	5.70	5.60	5.70
2305	NYSE	SIF	Mon, Apr 1, 2002	5.68	5.80	5.68	5.70
2304	NYSE	SIF	Thu, Mar 28, 2002	5.95	5.95	5.67	5.67
2303	NYSE	SIF	Wed, Mar 27, 2002	5.59	5.70	5.59	5.70
2302	NYSE	SIF	Tue, Mar 26, 2002	5.50	5.50	5.49	5.49
2301	NYSE	SIF	Mon, Mar 25, 2002	5.45	5.59	5.45	5.59
2300	NYSE	SIF	Fri, Mar 22, 2002	5.47	5.47	5.31	5.31
2299	NYSE	SIF	Thu, Mar 21, 2002	5.50	5.50	5.39	5.50
2298	NYSE	SIF	Wed, Mar 20, 2002	5.59	5.59	5.48	5.48
2297	NYSE	SIF	Tue, Mar 19, 2002	5.44	5.50	5.44	5.50
2296	NYSE	SIF	Mon, Mar 18, 2002	5.16	5.45	5.16	5.30
2295	NYSE	SIF	Fri, Mar 15, 2002	5.15	5.15	5.02	5.02
2294	NYSE	SIF	Thu, Mar 14, 2002	5.14	5.14	5.06	5.10
2293	NYSE	SIF	Wed, Mar 13, 2002	4.95	5.15	4.95	5.15
2292	NYSE	SIF	Tue, Mar 12, 2002	5.00	5.25	4.95	5.10
2291	NYSE	SIF	Mon, Mar 11, 2002	5.00	5.15	4.95	5.15
2290	NYSE	SIF	Fri, Mar 8, 2002	5.10	5.10	4.90	4.99
2289	NYSE	SIF	Thu, Mar 7, 2002	4.85	4.99	4.82	4.90
2288	NYSE	SIF	Wed, Mar 6, 2002	4.90	4.90	4.85	4.85
2287	NYSE	SIF	Tue, Mar 5, 2002	5.00	5.10	4.95	5.00
2286	NYSE	SIF	Mon, Mar 4, 2002	5.10	5.10	5.10	5.10
2285	NYSE	SIF	Tue, Feb 26, 2002	4.91	5.10	4.91	5.00
2284	NYSE	SIF	Fri, Feb 22, 2002	4.91	4.91	4.91	4.91
2283	NYSE	SIF	Thu, Feb 21, 2002	5.10	5.10	4.96	4.96
2282	NYSE	SIF	Wed, Feb 20, 2002	5.00	5.00	5.00	5.00
2281	NYSE	SIF	Tue, Feb 19, 2002	5.00	5.00	5.00	5.00
2280	NYSE	SIF	Thu, Feb 14, 2002	5.00	5.00	5.00	5.00
2279	NYSE	SIF	Wed, Feb 13, 2002	4.95	4.95	4.90	4.90
2278	NYSE	SIF	Mon, Feb 11, 2002	4.80	4.90	4.80	4.90
2277	NYSE	SIF	Fri, Feb 8, 2002	4.75	4.75	4.70	4.70
2276	NYSE	SIF	Thu, Feb 7, 2002	4.70	4.85	4.55	4.75
2275	NYSE	SIF	Wed, Feb 6, 2002	4.73	4.75	4.70	4.72
2274	NYSE	SIF	Tue, Feb 5, 2002	4.70	4.70	4.70	4.70
2273	NYSE	SIF	Mon, Feb 4, 2002	4.75	4.75	4.73	4.73
2272	NYSE	SIF	Fri, Feb 1, 2002	4.65	4.75	4.65	4.75
2271	NYSE	SIF	Thu, Jan 31, 2002	4.60	4.73	4.55	4.70
2270	NYSE	SIF	Wed, Jan 30, 2002	5.01	5.10	4.70	4.75
2269	NYSE	SIF	Tue, Jan 29, 2002	5.30	5.40	5.10	5.10
2268	NYSE	SIF	Mon, Jan 28, 2002	5.50	5.50	5.40	5.45
2267	NYSE	SIF	Fri, Jan 25, 2002	5.50	5.60	5.50	5.60
2266	NYSE	SIF	Thu, Jan 24, 2002	5.65	5.72	5.60	5.60
2265	NYSE	SIF	Wed, Jan 23, 2002	5.35	5.55	5.20	5.55
2264	NYSE	SIF	Tue, Jan 22, 2002	5.41	5.41	5.25	5.25
2263	NYSE	SIF	Fri, Jan 18, 2002	5.45	5.45	5.31	5.31
2262	NYSE	SIF	Thu, Jan 17, 2002	5.60	5.79	5.50	5.50
2261	NYSE	SIF	Wed, Jan 16, 2002	5.30	5.55	5.26	5.55
2260	NYSE	SIF	Tue, Jan 15, 2002	5.34	5.34	5.28	5.30
2259	NYSE	SIF	Mon, Jan 14, 2002	5.70	5.70	5.40	5.40
2258	NYSE	SIF	Fri, Jan 11, 2002	5.60	5.70	5.60	5.69
2257	NYSE	SIF	Thu, Jan 10, 2002	5.65	5.65	5.47	5.51
2256	NYSE	SIF	Wed, Jan 9, 2002	5.74	5.75	5.74	5.74
2255	NYSE	SIF	Tue, Jan 8, 2002	5.61	5.71	5.60	5.70
2254	NYSE	SIF	Mon, Jan 7, 2002	5.70	5.70	5.65	5.65
2253	NYSE	SIF	Fri, Jan 4, 2002	5.60	5.70	5.59	5.59
2252	NYSE	SIF	Thu, Jan 3, 2002	5.61	5.61	5.61	5.61
2251	NYSE	SIF	Wed, Jan 2, 2002	5.56	5.61	5.56	5.60
2250	NYSE	SIF	Mon, Dec 31, 2001	5.56	5.57	5.56	5.57
2249	NYSE	SIF	Fri, Dec 28, 2001	5.51	5.70	5.51	5.51
2248	NYSE	SIF	Thu, Dec 27, 2001	5.51	5.59	5.51	5.59
2247	NYSE	SIF	Wed, Dec 26, 2001	5.40	5.59	5.25	5.59
2246	NYSE	SIF	Mon, Dec 24, 2001	5.40	5.50	5.35	5.50
2245	NYSE	SIF	Fri, Dec 21, 2001	5.37	5.37	5.35	5.35
2244	NYSE	SIF	Thu, Dec 20, 2001	5.45	5.45	5.45	5.45
2243	NYSE	SIF	Wed, Dec 19, 2001	5.30	5.45	5.25	5.45
2242	NYSE	SIF	Tue, Dec 18, 2001	5.43	5.43	5.20	5.35
2241	NYSE	SIF	Mon, Dec 17, 2001	5.30	5.41	5.25	5.36
2240	NYSE	SIF	Fri, Dec 14, 2001	5.30	5.45	5.30	5.35
2239	NYSE	SIF	Thu, Dec 13, 2001	5.17	5.29	5.10	5.25
2238	NYSE	SIF	Wed, Dec 12, 2001	5.20	5.20	5.10	5.10
2237	NYSE	SIF	Tue, Dec 11, 2001	5.15	5.20	5.11	5.20
2236	NYSE	SIF	Mon, Dec 10, 2001	5.10	5.20	5.00	5.20
2235	NYSE	SIF	Fri, Dec 7, 2001	5.01	5.01	5.01	5.01
2234	NYSE	SIF	Thu, Dec 6, 2001	5.01	5.01	5.01	5.01
2233	NYSE	SIF	Wed, Dec 5, 2001	5.05	5.05	5.05	5.05
2232	NYSE	SIF	Tue, Dec 4, 2001	5.12	5.12	5.05	5.05
2231	NYSE	SIF	Mon, Dec 3, 2001	4.90	5.10	4.90	5.09
2230	NYSE	SIF	Fri, Nov 30, 2001	5.01	5.01	5.00	5.00
2229	NYSE	SIF	Thu, Nov 29, 2001	4.90	5.05	4.90	5.05
2228	NYSE	SIF	Wed, Nov 28, 2001	4.81	4.91	4.81	4.90
2227	NYSE	SIF	Tue, Nov 27, 2001	4.80	4.80	4.80	4.80
2226	NYSE	SIF	Mon, Nov 26, 2001	4.80	4.94	4.80	4.90
2225	NYSE	SIF	Tue, Nov 20, 2001	4.90	4.90	4.90	4.90
2224	NYSE	SIF	Mon, Nov 19, 2001	5.00	5.05	4.90	4.90
2223	NYSE	SIF	Fri, Nov 16, 2001	4.90	4.90	4.90	4.90
2222	NYSE	SIF	Thu, Nov 15, 2001	5.00	5.00	4.90	4.90
2221	NYSE	SIF	Wed, Nov 14, 2001	4.75	4.95	4.75	4.95
2220	NYSE	SIF	Tue, Nov 13, 2001	4.75	4.75	4.75	4.75
2219	NYSE	SIF	Mon, Nov 12, 2001	4.70	4.76	4.50	4.76
2218	NYSE	SIF	Fri, Nov 9, 2001	4.56	4.85	4.55	4.70
2217	NYSE	SIF	Thu, Nov 8, 2001	4.75	4.76	4.55	4.61
2216	NYSE	SIF	Wed, Nov 7, 2001	5.60	5.60	4.75	4.93
2215	NYSE	SIF	Tue, Nov 6, 2001	5.69	5.69	5.51	5.65
2214	NYSE	SIF	Mon, Nov 5, 2001	5.68	5.68	5.68	5.68
2213	NYSE	SIF	Thu, Nov 1, 2001	5.45	5.65	5.45	5.65
2212	NYSE	SIF	Wed, Oct 31, 2001	5.30	5.45	5.30	5.40
2211	NYSE	SIF	Tue, Oct 30, 2001	5.35	5.35	5.25	5.25
2210	NYSE	SIF	Mon, Oct 29, 2001	5.35	5.45	5.25	5.25
2209	NYSE	SIF	Fri, Oct 26, 2001	5.10	5.12	5.10	5.11
2208	NYSE	SIF	Thu, Oct 25, 2001	5.25	5.25	5.00	5.10
2207	NYSE	SIF	Wed, Oct 24, 2001	5.34	5.34	5.28	5.30
2206	NYSE	SIF	Tue, Oct 23, 2001	5.20	5.32	5.20	5.32
2205	NYSE	SIF	Mon, Oct 22, 2001	5.20	5.30	5.20	5.30
2204	NYSE	SIF	Fri, Oct 19, 2001	5.20	5.20	5.20	5.20
2203	NYSE	SIF	Thu, Oct 18, 2001	5.20	5.20	5.20	5.20
2202	NYSE	SIF	Tue, Oct 16, 2001	5.10	5.25	5.10	5.25
2201	NYSE	SIF	Mon, Oct 15, 2001	5.05	5.15	5.05	5.12
2200	NYSE	SIF	Fri, Oct 12, 2001	5.10	5.10	5.10	5.10
2199	NYSE	SIF	Wed, Oct 10, 2001	5.10	5.20	5.10	5.15
2198	NYSE	SIF	Tue, Oct 9, 2001	5.00	5.00	5.00	5.00
2197	NYSE	SIF	Mon, Oct 8, 2001	4.99	4.99	4.85	4.99
2196	NYSE	SIF	Fri, Oct 5, 2001	4.71	4.96	4.71	4.95
2195	NYSE	SIF	Thu, Oct 4, 2001	4.95	5.05	4.71	4.71
2194	NYSE	SIF	Wed, Oct 3, 2001	4.85	4.95	4.80	4.95
2193	NYSE	SIF	Tue, Oct 2, 2001	4.90	5.10	4.90	4.95
2192	NYSE	SIF	Mon, Oct 1, 2001	4.60	5.00	4.60	4.95
2191	NYSE	SIF	Fri, Sep 28, 2001	4.61	4.61	4.60	4.60
2190	NYSE	SIF	Thu, Sep 27, 2001	4.60	4.60	4.60	4.60
2189	NYSE	SIF	Wed, Sep 26, 2001	4.70	4.70	4.60	4.60
2188	NYSE	SIF	Tue, Sep 25, 2001	4.75	4.75	4.70	4.75
2187	NYSE	SIF	Mon, Sep 24, 2001	4.75	4.79	4.75	4.79
2186	NYSE	SIF	Fri, Sep 21, 2001	4.90	4.90	4.80	4.85
2185	NYSE	SIF	Thu, Sep 20, 2001	5.25	5.39	5.00	5.15
2184	NYSE	SIF	Wed, Sep 19, 2001	5.25	5.25	5.10	5.25
2183	NYSE	SIF	Tue, Sep 18, 2001	5.25	5.40	5.00	5.40
2182	NYSE	SIF	Mon, Sep 17, 2001	6.25	6.25	5.00	5.15
2181	NYSE	SIF	Mon, Sep 10, 2001	6.25	6.26	6.25	6.25
2180	NYSE	SIF	Fri, Sep 7, 2001	6.25	6.26	6.25	6.25
2179	NYSE	SIF	Thu, Sep 6, 2001	6.50	6.50	6.26	6.26
2178	NYSE	SIF	Wed, Sep 5, 2001	6.60	6.60	6.48	6.48
2177	NYSE	SIF	Tue, Sep 4, 2001	6.80	6.80	6.70	6.70
2176	NYSE	SIF	Fri, Aug 31, 2001	6.71	6.80	6.71	6.80
2175	NYSE	SIF	Wed, Aug 29, 2001	6.80	6.80	6.70	6.75
2174	NYSE	SIF	Tue, Aug 28, 2001	7.09	7.09	6.75	6.75
2173	NYSE	SIF	Mon, Aug 27, 2001	6.80	6.95	6.70	6.95
2172	NYSE	SIF	Fri, Aug 24, 2001	6.89	6.90	6.80	6.90
2171	NYSE	SIF	Thu, Aug 23, 2001	6.85	6.90	6.85	6.89
2170	NYSE	SIF	Wed, Aug 22, 2001	7.00	7.00	6.85	6.85
2169	NYSE	SIF	Tue, Aug 21, 2001	6.60	6.95	6.60	6.93
2168	NYSE	SIF	Mon, Aug 20, 2001	6.55	6.75	6.55	6.75
2167	NYSE	SIF	Fri, Aug 17, 2001	6.26	6.49	6.26	6.49
2166	NYSE	SIF	Thu, Aug 16, 2001	6.55	6.55	6.25	6.35
2165	NYSE	SIF	Wed, Aug 15, 2001	6.75	6.75	6.50	6.69
2164	NYSE	SIF	Tue, Aug 14, 2001	7.00	7.00	6.85	6.85
2163	NYSE	SIF	Mon, Aug 13, 2001	7.15	7.15	7.10	7.10
2162	NYSE	SIF	Fri, Aug 10, 2001	6.95	7.20	6.90	7.20
2161	NYSE	SIF	Thu, Aug 9, 2001	7.00	7.10	6.90	7.00
2160	NYSE	SIF	Wed, Aug 8, 2001	7.10	7.10	6.88	6.88
2159	NYSE	SIF	Tue, Aug 7, 2001	7.20	7.24	7.00	7.00
2158	NYSE	SIF	Mon, Aug 6, 2001	7.24	7.30	7.00	7.20
2157	NYSE	SIF	Fri, Aug 3, 2001	7.40	7.44	7.10	7.24
2156	NYSE	SIF	Thu, Aug 2, 2001	7.10	7.45	7.00	7.15
2155	NYSE	SIF	Wed, Aug 1, 2001	7.15	7.30	6.90	7.08
2154	NYSE	SIF	Tue, Jul 31, 2001	5.45	6.20	5.45	6.15
2153	NYSE	SIF	Fri, Jul 27, 2001	5.00	5.40	5.00	5.40
2152	NYSE	SIF	Thu, Jul 26, 2001	5.05	5.05	5.01	5.01
2151	NYSE	SIF	Wed, Jul 25, 2001	5.15	5.25	5.12	5.12
2150	NYSE	SIF	Tue, Jul 24, 2001	5.51	5.51	5.15	5.15
2149	NYSE	SIF	Mon, Jul 23, 2001	5.55	5.60	5.55	5.55
2148	NYSE	SIF	Fri, Jul 20, 2001	5.65	5.75	5.65	5.65
2147	NYSE	SIF	Thu, Jul 19, 2001	5.75	5.80	5.75	5.76
2146	NYSE	SIF	Wed, Jul 18, 2001	5.69	5.69	5.69	5.69
2145	NYSE	SIF	Tue, Jul 17, 2001	5.70	5.70	5.65	5.69
2144	NYSE	SIF	Mon, Jul 16, 2001	5.45	5.60	5.45	5.60
2143	NYSE	SIF	Fri, Jul 13, 2001	5.25	5.35	5.25	5.35
2142	NYSE	SIF	Thu, Jul 12, 2001	5.25	5.25	5.25	5.25
2141	NYSE	SIF	Wed, Jul 11, 2001	5.25	5.30	5.25	5.25
2140	NYSE	SIF	Tue, Jul 10, 2001	5.25	5.25	5.20	5.25
2139	NYSE	SIF	Mon, Jul 9, 2001	5.35	5.35	5.20	5.20
2138	NYSE	SIF	Fri, Jul 6, 2001	5.35	5.35	5.30	5.30
2137	NYSE	SIF	Thu, Jul 5, 2001	5.50	5.50	5.25	5.25
2136	NYSE	SIF	Tue, Jul 3, 2001	5.40	5.40	5.40	5.40
2135	NYSE	SIF	Mon, Jul 2, 2001	5.45	5.45	5.30	5.30
2134	NYSE	SIF	Fri, Jun 29, 2001	5.65	5.65	5.55	5.55
2133	NYSE	SIF	Thu, Jun 28, 2001	5.65	5.65	5.55	5.55
2132	NYSE	SIF	Wed, Jun 27, 2001	5.50	5.50	5.50	5.50
2131	NYSE	SIF	Tue, Jun 26, 2001	5.60	5.60	5.60	5.60
2130	NYSE	SIF	Mon, Jun 25, 2001	5.70	5.70	5.70	5.70
2129	NYSE	SIF	Fri, Jun 22, 2001	5.65	5.65	5.64	5.64
2128	NYSE	SIF	Thu, Jun 21, 2001	5.74	5.75	5.66	5.74
2127	NYSE	SIF	Wed, Jun 20, 2001	5.65	5.75	5.65	5.74
2126	NYSE	SIF	Tue, Jun 19, 2001	5.70	5.74	5.65	5.65
2125	NYSE	SIF	Mon, Jun 18, 2001	5.40	5.70	5.40	5.70
2124	NYSE	SIF	Fri, Jun 15, 2001	5.40	5.40	5.40	5.40
2123	NYSE	SIF	Thu, Jun 14, 2001	5.30	5.40	5.20	5.40
2122	NYSE	SIF	Wed, Jun 13, 2001	5.20	5.20	5.20	5.20
2121	NYSE	SIF	Tue, Jun 12, 2001	5.36	5.36	5.20	5.30
2120	NYSE	SIF	Mon, Jun 11, 2001	5.50	5.50	5.40	5.40
2119	NYSE	SIF	Fri, Jun 8, 2001	5.80	5.80	5.55	5.55
2118	NYSE	SIF	Thu, Jun 7, 2001	6.00	6.00	5.90	5.91
2117	NYSE	SIF	Wed, Jun 6, 2001	5.98	6.05	5.75	6.05
2116	NYSE	SIF	Tue, Jun 5, 2001	5.74	5.99	5.74	5.99
2115	NYSE	SIF	Mon, Jun 4, 2001	5.59	5.70	5.59	5.70
2114	NYSE	SIF	Fri, Jun 1, 2001	5.50	5.59	5.50	5.50
2113	NYSE	SIF	Thu, May 31, 2001	5.40	5.40	5.40	5.40
2112	NYSE	SIF	Wed, May 30, 2001	5.56	5.56	5.40	5.50
2111	NYSE	SIF	Tue, May 29, 2001	5.70	5.70	5.65	5.65
2110	NYSE	SIF	Fri, May 25, 2001	5.50	5.75	5.40	5.75
2109	NYSE	SIF	Thu, May 24, 2001	5.30	5.74	5.30	5.60
2108	NYSE	SIF	Wed, May 23, 2001	5.30	5.60	5.30	5.30
2107	NYSE	SIF	Tue, May 22, 2001	5.10	5.30	5.10	5.30
2106	NYSE	SIF	Mon, May 21, 2001	5.10	5.20	5.10	5.20
2105	NYSE	SIF	Fri, May 18, 2001	5.09	5.20	5.09	5.10
2104	NYSE	SIF	Thu, May 17, 2001	4.95	5.10	4.95	5.10
2103	NYSE	SIF	Wed, May 16, 2001	4.85	4.93	4.80	4.93
2102	NYSE	SIF	Tue, May 15, 2001	4.80	4.90	4.80	4.80
2101	NYSE	SIF	Mon, May 14, 2001	4.97	4.97	4.80	4.80
2100	NYSE	SIF	Fri, May 11, 2001	4.80	4.95	4.80	4.95
2099	NYSE	SIF	Thu, May 10, 2001	4.80	4.85	4.75	4.75
2098	NYSE	SIF	Wed, May 9, 2001	4.89	4.89	4.89	4.89
2097	NYSE	SIF	Tue, May 8, 2001	4.86	4.89	4.70	4.89
2096	NYSE	SIF	Mon, May 7, 2001	4.89	4.89	4.85	4.85
2095	NYSE	SIF	Fri, May 4, 2001	4.75	4.90	4.75	4.88
2094	NYSE	SIF	Thu, May 3, 2001	4.95	4.95	4.88	4.88
2093	NYSE	SIF	Wed, May 2, 2001	4.75	4.90	4.60	4.90
2092	NYSE	SIF	Tue, May 1, 2001	4.90	4.90	4.45	4.75
2091	NYSE	SIF	Mon, Apr 30, 2001	4.80	4.80	4.40	4.75
2090	NYSE	SIF	Fri, Apr 27, 2001	4.87	4.87	4.50	4.70
2089	NYSE	SIF	Thu, Apr 26, 2001	4.46	4.95	4.46	4.88
2088	NYSE	SIF	Wed, Apr 25, 2001	4.45	4.45	4.40	4.40
2087	NYSE	SIF	Mon, Apr 23, 2001	4.55	4.55	4.45	4.45
2086	NYSE	SIF	Fri, Apr 20, 2001	4.46	4.60	4.46	4.60
2085	NYSE	SIF	Thu, Apr 19, 2001	4.65	4.65	4.45	4.45
2084	NYSE	SIF	Tue, Apr 17, 2001	4.60	4.60	4.60	4.60
2083	NYSE	SIF	Mon, Apr 16, 2001	4.60	4.60	4.60	4.60
2082	NYSE	SIF	Thu, Apr 12, 2001	4.70	4.75	4.70	4.75
2081	NYSE	SIF	Wed, Apr 11, 2001	4.50	4.60	4.40	4.60
2080	NYSE	SIF	Tue, Apr 10, 2001	4.65	4.65	4.60	4.60
2079	NYSE	SIF	Mon, Apr 9, 2001	4.70	4.70	4.70	4.70
2078	NYSE	SIF	Fri, Apr 6, 2001	4.75	4.75	4.75	4.75
2077	NYSE	SIF	Thu, Apr 5, 2001	4.75	4.75	4.70	4.70
2076	NYSE	SIF	Wed, Apr 4, 2001	4.80	4.80	4.80	4.80
2075	NYSE	SIF	Tue, Apr 3, 2001	4.60	4.60	4.59	4.59
2074	NYSE	SIF	Mon, Apr 2, 2001	4.60	4.60	4.60	4.60
2073	NYSE	SIF	Fri, Mar 30, 2001	4.90	4.90	4.55	4.60
2072	NYSE	SIF	Thu, Mar 29, 2001	5.09	5.09	5.00	5.00
2071	NYSE	SIF	Wed, Mar 28, 2001	5.04	5.04	5.04	5.04
2070	NYSE	SIF	Tue, Mar 27, 2001	4.60	5.05	4.60	5.05
2069	NYSE	SIF	Mon, Mar 26, 2001	4.61	4.61	4.61	4.61
2068	NYSE	SIF	Fri, Mar 23, 2001	4.60	4.60	4.60	4.60
2067	NYSE	SIF	Thu, Mar 22, 2001	4.64	4.64	4.64	4.64
2066	NYSE	SIF	Tue, Mar 20, 2001	4.65	4.85	4.63	4.65
2065	NYSE	SIF	Mon, Mar 19, 2001	5.05	5.05	4.65	4.65
2064	NYSE	SIF	Fri, Mar 16, 2001	5.10	5.10	5.10	5.10
2063	NYSE	SIF	Thu, Mar 15, 2001	5.10	5.10	5.00	5.10
2062	NYSE	SIF	Wed, Mar 14, 2001	5.15	5.28	5.05	5.10
2061	NYSE	SIF	Tue, Mar 13, 2001	5.10	5.25	5.10	5.25
2060	NYSE	SIF	Fri, Mar 9, 2001	5.05	5.05	5.05	5.05
2059	NYSE	SIF	Thu, Mar 8, 2001	5.28	5.29	5.14	5.14
2058	NYSE	SIF	Wed, Mar 7, 2001	5.10	5.30	5.10	5.28
2057	NYSE	SIF	Tue, Mar 6, 2001	5.00	5.00	5.00	5.00
2056	NYSE	SIF	Mon, Mar 5, 2001	5.00	5.00	5.00	5.00
2055	NYSE	SIF	Fri, Mar 2, 2001	4.90	4.90	4.90	4.90
2054	NYSE	SIF	Wed, Feb 28, 2001	4.75	4.75	4.70	4.70
2053	NYSE	SIF	Tue, Feb 27, 2001	4.75	4.90	4.75	4.80
2052	NYSE	SIF	Mon, Feb 26, 2001	4.80	4.80	4.80	4.80
2051	NYSE	SIF	Fri, Feb 23, 2001	4.80	4.80	4.80	4.80
2050	NYSE	SIF	Thu, Feb 22, 2001	4.88	4.88	4.80	4.80
2049	NYSE	SIF	Wed, Feb 21, 2001	4.80	4.80	4.80	4.80
2048	NYSE	SIF	Tue, Feb 20, 2001	4.80	4.85	4.80	4.85
2047	NYSE	SIF	Fri, Feb 16, 2001	5.00	5.00	5.00	5.00
2046	NYSE	SIF	Thu, Feb 15, 2001	5.05	5.10	5.00	5.00
2045	NYSE	SIF	Wed, Feb 14, 2001	5.05	5.05	5.05	5.05
2044	NYSE	SIF	Tue, Feb 13, 2001	5.00	5.10	5.00	5.10
2043	NYSE	SIF	Mon, Feb 12, 2001	5.30	5.30	5.00	5.00
2042	NYSE	SIF	Fri, Feb 9, 2001	5.15	5.30	5.15	5.30
2041	NYSE	SIF	Thu, Feb 8, 2001	5.20	5.30	5.20	5.22
2040	NYSE	SIF	Wed, Feb 7, 2001	5.20	5.25	5.20	5.25
2039	NYSE	SIF	Tue, Feb 6, 2001	5.30	5.30	5.10	5.10
2038	NYSE	SIF	Mon, Feb 5, 2001	5.20	5.50	5.20	5.40
2037	NYSE	SIF	Fri, Feb 2, 2001	5.10	5.10	5.10	5.10
2036	NYSE	SIF	Thu, Feb 1, 2001	5.00	5.05	4.90	5.05
2035	NYSE	SIF	Wed, Jan 31, 2001	5.50	5.50	5.00	5.00
2034	NYSE	SIF	Tue, Jan 30, 2001	5.70	5.70	5.70	5.70
2033	NYSE	SIF	Mon, Jan 29, 2001	5.75	5.88	5.75	5.75
2032	NYSE	SIF	Fri, Jan 26, 2001	5.50	5.88	5.50	5.50
2031	NYSE	SIF	Mon, Jan 22, 2001	5.31	5.31	5.31	5.31
2030	NYSE	SIF	Fri, Jan 19, 2001	5.38	5.50	5.25	5.38
2029	NYSE	SIF	Thu, Jan 18, 2001	5.50	5.50	5.38	5.38
2028	NYSE	SIF	Wed, Jan 17, 2001	5.75	5.75	5.50	5.50
2027	NYSE	SIF	Fri, Jan 12, 2001	5.88	5.88	5.75	5.75
2026	NYSE	SIF	Thu, Jan 11, 2001	5.75	5.75	5.75	5.75
2025	NYSE	SIF	Wed, Jan 10, 2001	5.63	5.63	5.63	5.63
2024	NYSE	SIF	Tue, Jan 9, 2001	5.81	5.81	5.72	5.72
2023	NYSE	SIF	Mon, Jan 8, 2001	5.75	5.75	5.63	5.63
2022	NYSE	SIF	Fri, Jan 5, 2001	5.88	5.88	5.63	5.88
2021	NYSE	SIF	Thu, Jan 4, 2001	5.38	5.50	5.38	5.50
2020	NYSE	SIF	Wed, Jan 3, 2001	5.13	5.38	5.13	5.38
2019	NYSE	SIF	Tue, Jan 2, 2001	5.00	5.00	4.88	5.00
2018	NYSE	SIF	Fri, Dec 29, 2000	4.75	5.00	4.69	4.75
2017	NYSE	SIF	Thu, Dec 28, 2000	4.63	4.88	4.63	4.88
2016	NYSE	SIF	Wed, Dec 27, 2000	4.75	4.88	4.63	4.63
2015	NYSE	SIF	Tue, Dec 26, 2000	4.88	4.88	4.56	4.75
2014	NYSE	SIF	Fri, Dec 22, 2000	5.00	5.00	4.88	5.00
2013	NYSE	SIF	Thu, Dec 21, 2000	4.63	5.50	4.63	5.00
2012	NYSE	SIF	Wed, Dec 20, 2000	4.75	4.75	4.63	4.75
2011	NYSE	SIF	Tue, Dec 19, 2000	5.13	5.13	5.00	5.00
2010	NYSE	SIF	Mon, Dec 18, 2000	5.38	5.38	5.25	5.25
2009	NYSE	SIF	Fri, Dec 15, 2000	5.50	5.50	5.50	5.50
2008	NYSE	SIF	Thu, Dec 14, 2000	5.75	5.75	5.75	5.75
2007	NYSE	SIF	Wed, Dec 13, 2000	5.56	5.81	5.56	5.63
2006	NYSE	SIF	Tue, Dec 12, 2000	5.50	5.56	5.50	5.56
2005	NYSE	SIF	Mon, Dec 11, 2000	5.88	5.88	5.56	5.75
2004	NYSE	SIF	Fri, Dec 8, 2000	5.88	5.94	5.88	5.88
2003	NYSE	SIF	Thu, Dec 7, 2000	5.25	5.88	5.25	5.88
2002	NYSE	SIF	Wed, Dec 6, 2000	5.06	5.25	5.06	5.13
2001	NYSE	SIF	Tue, Dec 5, 2000	5.25	5.25	5.00	5.00
2000	NYSE	SIF	Mon, Dec 4, 2000	5.00	5.25	5.00	5.13
1999	NYSE	SIF	Fri, Dec 1, 2000	5.25	5.38	5.00	5.25
1998	NYSE	SIF	Thu, Nov 30, 2000	5.19	5.19	5.00	5.00
1997	NYSE	SIF	Wed, Nov 29, 2000	5.50	5.50	5.25	5.25
1996	NYSE	SIF	Tue, Nov 28, 2000	5.88	5.88	5.63	5.63
1995	NYSE	SIF	Mon, Nov 27, 2000	5.63	5.63	5.50	5.56
1994	NYSE	SIF	Fri, Nov 24, 2000	5.75	5.75	5.63	5.63
1993	NYSE	SIF	Wed, Nov 22, 2000	5.75	5.88	5.75	5.88
1992	NYSE	SIF	Tue, Nov 21, 2000	5.88	6.00	5.56	6.00
1991	NYSE	SIF	Mon, Nov 20, 2000	6.25	6.25	5.88	6.00
1990	NYSE	SIF	Fri, Nov 17, 2000	5.88	6.25	5.63	6.25
1989	NYSE	SIF	Thu, Nov 16, 2000	5.88	6.13	5.63	6.13
1988	NYSE	SIF	Wed, Nov 15, 2000	6.38	6.38	6.00	6.00
1987	NYSE	SIF	Tue, Nov 14, 2000	4.88	6.38	4.88	6.38
1986	NYSE	SIF	Mon, Nov 13, 2000	4.69	5.38	4.56	5.25
1985	NYSE	SIF	Fri, Nov 10, 2000	4.88	5.00	4.56	4.56
1984	NYSE	SIF	Thu, Nov 9, 2000	4.94	4.94	4.63	4.63
1983	NYSE	SIF	Wed, Nov 8, 2000	4.69	4.69	4.69	4.69
1982	NYSE	SIF	Tue, Nov 7, 2000	5.00	5.25	4.69	4.69
1981	NYSE	SIF	Mon, Nov 6, 2000	4.94	5.38	4.75	4.75
1980	NYSE	SIF	Fri, Nov 3, 2000	4.88	4.88	4.75	4.75
1979	NYSE	SIF	Thu, Nov 2, 2000	5.13	5.13	4.69	4.88
1978	NYSE	SIF	Wed, Nov 1, 2000	4.88	5.06	4.75	5.06
1977	NYSE	SIF	Tue, Oct 31, 2000	5.00	5.13	5.00	5.13
1976	NYSE	SIF	Mon, Oct 30, 2000	4.75	5.00	4.63	4.88
1975	NYSE	SIF	Fri, Oct 27, 2000	4.75	4.88	4.69	4.88
1974	NYSE	SIF	Thu, Oct 26, 2000	4.75	5.00	4.75	5.00
1973	NYSE	SIF	Wed, Oct 25, 2000	4.75	4.94	4.75	4.94
1972	NYSE	SIF	Tue, Oct 24, 2000	4.63	5.00	4.63	5.00
1971	NYSE	SIF	Mon, Oct 23, 2000	4.88	5.00	4.63	5.00
1970	NYSE	SIF	Fri, Oct 20, 2000	5.00	5.13	4.75	4.75
1969	NYSE	SIF	Thu, Oct 19, 2000	5.00	5.00	4.88	4.88
1968	NYSE	SIF	Wed, Oct 18, 2000	4.94	5.50	4.75	5.25
1967	NYSE	SIF	Tue, Oct 17, 2000	5.50	5.50	4.75	4.75
1966	NYSE	SIF	Mon, Oct 16, 2000	6.00	6.25	5.63	5.63
1965	NYSE	SIF	Fri, Oct 13, 2000	5.13	6.00	5.13	5.88
1964	NYSE	SIF	Thu, Oct 12, 2000	5.75	5.75	5.25	5.25
1963	NYSE	SIF	Wed, Oct 11, 2000	5.00	5.50	4.75	5.50
1962	NYSE	SIF	Tue, Oct 10, 2000	5.25	5.25	5.19	5.19
1961	NYSE	SIF	Mon, Oct 9, 2000	5.13	5.50	5.13	5.50
1960	NYSE	SIF	Fri, Oct 6, 2000	5.13	5.13	5.13	5.13
1959	NYSE	SIF	Thu, Oct 5, 2000	5.38	5.38	5.38	5.38
1958	NYSE	SIF	Wed, Oct 4, 2000	5.63	5.63	5.38	5.44
1957	NYSE	SIF	Tue, Oct 3, 2000	5.38	5.50	5.38	5.38
1956	NYSE	SIF	Mon, Oct 2, 2000	5.69	5.69	5.50	5.50
1955	NYSE	SIF	Fri, Sep 29, 2000	5.13	5.88	5.13	5.81
1954	NYSE	SIF	Thu, Sep 28, 2000	5.25	5.25	5.25	5.25
1953	NYSE	SIF	Wed, Sep 27, 2000	5.63	5.63	5.38	5.38
1952	NYSE	SIF	Tue, Sep 26, 2000	5.75	5.75	5.50	5.50
1951	NYSE	SIF	Mon, Sep 25, 2000	5.75	5.81	5.75	5.75
1950	NYSE	SIF	Fri, Sep 22, 2000	5.75	5.75	5.69	5.69
1949	NYSE	SIF	Thu, Sep 21, 2000	5.88	5.88	5.88	5.88
1948	NYSE	SIF	Wed, Sep 20, 2000	5.88	5.88	5.88	5.88
1947	NYSE	SIF	Tue, Sep 19, 2000	5.88	5.94	5.88	5.88
1946	NYSE	SIF	Mon, Sep 18, 2000	6.00	6.00	6.00	6.00
1945	NYSE	SIF	Fri, Sep 15, 2000	6.13	6.13	6.06	6.06
1944	NYSE	SIF	Thu, Sep 14, 2000	6.25	6.25	6.06	6.13
1943	NYSE	SIF	Wed, Sep 13, 2000	6.38	6.38	6.38	6.38
1942	NYSE	SIF	Mon, Sep 11, 2000	6.56	6.56	6.38	6.38
1941	NYSE	SIF	Fri, Sep 8, 2000	6.75	6.75	6.63	6.63
1940	NYSE	SIF	Thu, Sep 7, 2000	6.75	6.75	6.63	6.63
1939	NYSE	SIF	Wed, Sep 6, 2000	6.88	7.00	6.88	6.88
1938	NYSE	SIF	Tue, Sep 5, 2000	6.75	6.75	6.63	6.63
1937	NYSE	SIF	Fri, Sep 1, 2000	6.75	6.75	6.75	6.75
1936	NYSE	SIF	Thu, Aug 31, 2000	6.63	6.75	6.63	6.75
1935	NYSE	SIF	Wed, Aug 30, 2000	6.50	6.69	6.50	6.50
1934	NYSE	SIF	Tue, Aug 29, 2000	6.50	6.50	6.50	6.50
1933	NYSE	SIF	Mon, Aug 28, 2000	6.88	6.88	6.88	6.88
1932	NYSE	SIF	Thu, Aug 24, 2000	6.81	6.88	6.69	6.88
1931	NYSE	SIF	Tue, Aug 22, 2000	6.63	6.63	6.50	6.63
1930	NYSE	SIF	Mon, Aug 21, 2000	6.81	6.81	6.81	6.81
1929	NYSE	SIF	Fri, Aug 18, 2000	6.75	6.75	6.50	6.69
1928	NYSE	SIF	Thu, Aug 17, 2000	6.69	6.81	6.50	6.81
1927	NYSE	SIF	Wed, Aug 16, 2000	6.75	7.25	6.63	6.81
1926	NYSE	SIF	Tue, Aug 15, 2000	6.38	6.50	6.38	6.50
1925	NYSE	SIF	Mon, Aug 14, 2000	6.38	6.50	6.25	6.50
1924	NYSE	SIF	Fri, Aug 11, 2000	6.50	6.88	6.50	6.50
1923	NYSE	SIF	Wed, Aug 9, 2000	6.50	6.69	6.38	6.63
1922	NYSE	SIF	Tue, Aug 8, 2000	6.38	6.38	6.13	6.38
1921	NYSE	SIF	Mon, Aug 7, 2000	6.13	6.13	6.13	6.13
1920	NYSE	SIF	Fri, Aug 4, 2000	6.25	6.63	6.06	6.06
1919	NYSE	SIF	Thu, Aug 3, 2000	6.25	6.25	6.25	6.25
1918	NYSE	SIF	Wed, Aug 2, 2000	6.25	6.25	6.25	6.25
1917	NYSE	SIF	Tue, Aug 1, 2000	6.06	6.25	6.00	6.25
1916	NYSE	SIF	Mon, Jul 31, 2000	6.00	6.13	5.88	6.13
1915	NYSE	SIF	Fri, Jul 28, 2000	6.00	6.13	6.00	6.06
1914	NYSE	SIF	Thu, Jul 27, 2000	7.25	7.25	5.88	6.00
1913	NYSE	SIF	Wed, Jul 26, 2000	7.38	7.63	7.38	7.44
1912	NYSE	SIF	Tue, Jul 25, 2000	7.44	7.44	7.38	7.38
1911	NYSE	SIF	Mon, Jul 24, 2000	7.25	7.44	7.25	7.25
1910	NYSE	SIF	Thu, Jul 20, 2000	7.19	7.19	7.19	7.19
1909	NYSE	SIF	Wed, Jul 19, 2000	7.13	7.13	7.13	7.13
1908	NYSE	SIF	Tue, Jul 18, 2000	7.00	7.13	7.00	7.06
1907	NYSE	SIF	Mon, Jul 17, 2000	7.25	7.25	7.13	7.13
1906	NYSE	SIF	Thu, Jul 13, 2000	7.06	7.13	7.06	7.13
1905	NYSE	SIF	Wed, Jul 12, 2000	6.75	7.13	6.75	7.06
1904	NYSE	SIF	Tue, Jul 11, 2000	6.50	6.63	6.50	6.63
1903	NYSE	SIF	Mon, Jul 10, 2000	6.44	6.50	6.44	6.50
1902	NYSE	SIF	Fri, Jul 7, 2000	6.44	6.44	6.44	6.44
1901	NYSE	SIF	Thu, Jul 6, 2000	6.50	6.50	6.38	6.44
1900	NYSE	SIF	Wed, Jul 5, 2000	6.38	6.38	6.38	6.38
1899	NYSE	SIF	Fri, Jun 30, 2000	6.13	6.63	6.13	6.25
1898	NYSE	SIF	Thu, Jun 29, 2000	6.13	6.38	6.13	6.38
1897	NYSE	SIF	Wed, Jun 28, 2000	6.19	6.19	6.13	6.13
1896	NYSE	SIF	Tue, Jun 27, 2000	6.13	6.19	6.13	6.13
1895	NYSE	SIF	Mon, Jun 26, 2000	6.13	6.13	6.13	6.13
1894	NYSE	SIF	Fri, Jun 23, 2000	6.50	6.50	6.13	6.13
1893	NYSE	SIF	Thu, Jun 22, 2000	6.81	6.88	6.50	6.50
1892	NYSE	SIF	Wed, Jun 21, 2000	6.38	6.75	6.38	6.75
1891	NYSE	SIF	Tue, Jun 20, 2000	6.38	6.38	6.13	6.25
1890	NYSE	SIF	Mon, Jun 19, 2000	6.50	6.50	6.38	6.38
1889	NYSE	SIF	Thu, Jun 15, 2000	6.44	6.44	6.44	6.44
1888	NYSE	SIF	Tue, Jun 13, 2000	6.38	6.50	6.38	6.44
1887	NYSE	SIF	Mon, Jun 12, 2000	6.38	6.44	6.38	6.44
1886	NYSE	SIF	Thu, Jun 8, 2000	6.50	6.50	6.38	6.50
1885	NYSE	SIF	Wed, Jun 7, 2000	6.63	6.69	6.56	6.69
1884	NYSE	SIF	Tue, Jun 6, 2000	6.25	6.38	6.13	6.38
1883	NYSE	SIF	Mon, Jun 5, 2000	6.50	6.50	6.25	6.25
1882	NYSE	SIF	Fri, Jun 2, 2000	6.50	6.63	6.38	6.38
1881	NYSE	SIF	Thu, Jun 1, 2000	6.25	6.25	6.25	6.25
1880	NYSE	SIF	Wed, May 31, 2000	6.25	6.25	6.13	6.13
1879	NYSE	SIF	Tue, May 30, 2000	6.19	6.19	6.19	6.19
1878	NYSE	SIF	Fri, May 26, 2000	6.13	6.13	6.13	6.13
1877	NYSE	SIF	Thu, May 25, 2000	6.13	6.13	6.13	6.13
1876	NYSE	SIF	Wed, May 24, 2000	6.19	6.50	6.13	6.13
1875	NYSE	SIF	Mon, May 22, 2000	6.19	6.31	6.19	6.31
1874	NYSE	SIF	Fri, May 19, 2000	6.19	6.19	6.19	6.19
1873	NYSE	SIF	Thu, May 18, 2000	6.19	6.19	6.19	6.19
1872	NYSE	SIF	Wed, May 17, 2000	6.19	6.31	6.19	6.25
1871	NYSE	SIF	Tue, May 16, 2000	6.38	6.38	6.31	6.31
1870	NYSE	SIF	Mon, May 15, 2000	6.31	6.31	6.13	6.25
1869	NYSE	SIF	Fri, May 12, 2000	6.25	6.38	6.25	6.38
1868	NYSE	SIF	Thu, May 11, 2000	6.38	6.38	6.38	6.38
1867	NYSE	SIF	Wed, May 10, 2000	6.50	6.50	6.19	6.25
1866	NYSE	SIF	Tue, May 9, 2000	6.56	6.63	6.38	6.44
1865	NYSE	SIF	Mon, May 8, 2000	6.75	6.88	6.56	6.88
1864	NYSE	SIF	Fri, May 5, 2000	6.75	6.88	6.63	6.88
1863	NYSE	SIF	Thu, May 4, 2000	6.63	6.75	6.50	6.75
1862	NYSE	SIF	Wed, May 3, 2000	6.50	6.63	6.50	6.50
1861	NYSE	SIF	Tue, May 2, 2000	6.50	6.50	6.38	6.38
1860	NYSE	SIF	Mon, May 1, 2000	6.88	6.94	6.75	6.94
1859	NYSE	SIF	Fri, Apr 28, 2000	7.00	7.00	7.00	7.00
1858	NYSE	SIF	Wed, Apr 26, 2000	6.69	7.13	6.69	7.00
1857	NYSE	SIF	Tue, Apr 25, 2000	6.13	7.25	6.13	6.94
1856	NYSE	SIF	Mon, Apr 24, 2000	6.00	6.13	6.00	6.13
1855	NYSE	SIF	Thu, Apr 20, 2000	6.00	6.13	6.00	6.00
1854	NYSE	SIF	Wed, Apr 19, 2000	6.13	6.25	6.06	6.25
1853	NYSE	SIF	Tue, Apr 18, 2000	6.13	6.38	6.13	6.38
1852	NYSE	SIF	Mon, Apr 17, 2000	6.50	6.75	6.25	6.50
1851	NYSE	SIF	Fri, Apr 14, 2000	6.31	6.50	6.25	6.50
1850	NYSE	SIF	Thu, Apr 13, 2000	6.25	6.38	6.25	6.38
1849	NYSE	SIF	Wed, Apr 12, 2000	6.25	6.38	6.25	6.25
1848	NYSE	SIF	Tue, Apr 11, 2000	6.00	6.25	6.00	6.00
1847	NYSE	SIF	Mon, Apr 10, 2000	5.94	5.94	5.75	5.88
1846	NYSE	SIF	Fri, Apr 7, 2000	5.88	5.94	5.88	5.88
1845	NYSE	SIF	Thu, Apr 6, 2000	5.94	5.94	5.88	5.88
1844	NYSE	SIF	Wed, Apr 5, 2000	5.81	5.88	5.69	5.88
1843	NYSE	SIF	Tue, Apr 4, 2000	5.75	6.00	5.63	5.75
1842	NYSE	SIF	Mon, Apr 3, 2000	6.00	6.00	6.00	6.00
1841	NYSE	SIF	Fri, Mar 31, 2000	5.63	5.88	5.63	5.88
1840	NYSE	SIF	Thu, Mar 30, 2000	5.63	5.75	5.63	5.75
1839	NYSE	SIF	Wed, Mar 29, 2000	5.75	5.75	5.69	5.69
1838	NYSE	SIF	Tue, Mar 28, 2000	5.88	6.00	5.88	5.88
1837	NYSE	SIF	Mon, Mar 27, 2000	5.81	6.00	5.81	5.81
1836	NYSE	SIF	Fri, Mar 24, 2000	6.00	6.00	5.88	6.00
1835	NYSE	SIF	Thu, Mar 23, 2000	5.75	5.75	5.75	5.75
1834	NYSE	SIF	Wed, Mar 22, 2000	5.94	6.00	5.81	5.81
1833	NYSE	SIF	Tue, Mar 21, 2000	6.13	6.13	6.00	6.00
1832	NYSE	SIF	Mon, Mar 20, 2000	6.00	6.13	6.00	6.00
1831	NYSE	SIF	Fri, Mar 17, 2000	6.06	6.13	6.00	6.00
1830	NYSE	SIF	Thu, Mar 16, 2000	6.25	6.31	6.13	6.13
1829	NYSE	SIF	Wed, Mar 15, 2000	6.13	6.19	6.13	6.19
1828	NYSE	SIF	Mon, Mar 13, 2000	6.19	6.19	6.06	6.13
1827	NYSE	SIF	Fri, Mar 10, 2000	6.31	6.50	6.25	6.25
1826	NYSE	SIF	Wed, Mar 8, 2000	6.25	6.25	6.25	6.25
1825	NYSE	SIF	Tue, Mar 7, 2000	6.38	6.38	6.31	6.31
1824	NYSE	SIF	Mon, Mar 6, 2000	6.50	6.63	6.38	6.56
1823	NYSE	SIF	Fri, Mar 3, 2000	6.75	6.75	6.50	6.50
1822	NYSE	SIF	Thu, Mar 2, 2000	6.63	6.63	6.63	6.63
1821	NYSE	SIF	Wed, Mar 1, 2000	6.56	6.69	6.56	6.69
1820	NYSE	SIF	Tue, Feb 29, 2000	6.63	6.63	6.63	6.63
1819	NYSE	SIF	Mon, Feb 28, 2000	6.56	6.69	6.50	6.69
1818	NYSE	SIF	Fri, Feb 25, 2000	6.69	6.69	6.69	6.69
1817	NYSE	SIF	Thu, Feb 24, 2000	6.75	7.00	6.63	6.75
1816	NYSE	SIF	Wed, Feb 23, 2000	6.63	6.75	6.50	6.50
1815	NYSE	SIF	Tue, Feb 22, 2000	6.81	6.81	6.69	6.81
1814	NYSE	SIF	Fri, Feb 18, 2000	6.63	6.88	6.63	6.81
1813	NYSE	SIF	Thu, Feb 17, 2000	6.88	6.88	6.75	6.88
1812	NYSE	SIF	Wed, Feb 16, 2000	6.50	7.00	6.44	6.88
1811	NYSE	SIF	Tue, Feb 15, 2000	6.25	6.38	6.25	6.38
1810	NYSE	SIF	Mon, Feb 14, 2000	6.25	6.25	6.19	6.19
1809	NYSE	SIF	Fri, Feb 11, 2000	6.19	6.19	6.13	6.13
1808	NYSE	SIF	Thu, Feb 10, 2000	6.25	6.25	6.13	6.19
1807	NYSE	SIF	Wed, Feb 9, 2000	6.38	6.38	6.19	6.38
1806	NYSE	SIF	Tue, Feb 8, 2000	6.25	6.31	6.25	6.31
1805	NYSE	SIF	Fri, Feb 4, 2000	6.50	6.50	6.25	6.38
1804	NYSE	SIF	Thu, Feb 3, 2000	6.25	6.38	6.25	6.38
1803	NYSE	SIF	Wed, Feb 2, 2000	6.75	6.75	6.38	6.38
1802	NYSE	SIF	Tue, Feb 1, 2000	6.88	6.88	6.69	6.75
1801	NYSE	SIF	Mon, Jan 31, 2000	6.13	6.75	6.00	6.75
1800	NYSE	SIF	Fri, Jan 28, 2000	6.25	6.25	6.00	6.25
1799	NYSE	SIF	Thu, Jan 27, 2000	6.00	6.19	6.00	6.19
1798	NYSE	SIF	Wed, Jan 26, 2000	6.25	6.25	6.00	6.00
1797	NYSE	SIF	Tue, Jan 25, 2000	6.31	6.31	6.13	6.31
1796	NYSE	SIF	Mon, Jan 24, 2000	6.31	6.38	6.25	6.25
1795	NYSE	SIF	Fri, Jan 21, 2000	6.50	6.50	6.00	6.38
1794	NYSE	SIF	Thu, Jan 20, 2000	7.00	7.13	7.00	7.00
1793	NYSE	SIF	Wed, Jan 19, 2000	7.00	7.13	7.00	7.06
1792	NYSE	SIF	Tue, Jan 18, 2000	7.06	7.25	7.06	7.06
1791	NYSE	SIF	Fri, Jan 14, 2000	7.06	7.06	7.00	7.06
1790	NYSE	SIF	Thu, Jan 13, 2000	6.88	7.00	6.88	7.00
1789	NYSE	SIF	Tue, Jan 11, 2000	7.00	7.00	7.00	7.00
1788	NYSE	SIF	Mon, Jan 10, 2000	7.00	7.13	7.00	7.06
1787	NYSE	SIF	Fri, Jan 7, 2000	6.94	7.00	6.94	7.00
1786	NYSE	SIF	Thu, Jan 6, 2000	6.88	7.13	6.88	6.94
1785	NYSE	SIF	Wed, Jan 5, 2000	7.13	7.13	6.88	7.06
1784	NYSE	SIF	Tue, Jan 4, 2000	7.00	7.00	6.88	6.94
1783	NYSE	SIF	Mon, Jan 3, 2000	7.13	7.25	6.75	7.00
1782	NYSE	SIF	Fri, Dec 31, 1999	7.00	7.13	6.88	7.13
1781	NYSE	SIF	Thu, Dec 30, 1999	7.00	7.44	6.88	7.13
1780	NYSE	SIF	Wed, Dec 29, 1999	7.31	7.44	7.00	7.25
1779	NYSE	SIF	Tue, Dec 28, 1999	7.38	7.44	7.31	7.31
1778	NYSE	SIF	Mon, Dec 27, 1999	7.63	7.69	7.31	7.63
1777	NYSE	SIF	Thu, Dec 23, 1999	7.19	7.63	7.13	7.63
1776	NYSE	SIF	Wed, Dec 22, 1999	7.25	7.38	7.13	7.13
1775	NYSE	SIF	Tue, Dec 21, 1999	7.38	7.38	7.13	7.38
1774	NYSE	SIF	Mon, Dec 20, 1999	7.25	7.50	7.13	7.44
1773	NYSE	SIF	Fri, Dec 17, 1999	6.88	7.50	6.88	7.25
1772	NYSE	SIF	Thu, Dec 16, 1999	6.88	6.88	6.63	6.75
1771	NYSE	SIF	Wed, Dec 15, 1999	6.75	7.00	6.75	6.75
1770	NYSE	SIF	Tue, Dec 14, 1999	6.75	7.00	6.75	7.00
1769	NYSE	SIF	Mon, Dec 13, 1999	6.88	7.00	6.75	7.00
1768	NYSE	SIF	Fri, Dec 10, 1999	6.75	6.88	6.75	6.88
1767	NYSE	SIF	Thu, Dec 9, 1999	6.69	6.75	6.63	6.75
1766	NYSE	SIF	Wed, Dec 8, 1999	6.75	6.88	6.75	6.75
1765	NYSE	SIF	Tue, Dec 7, 1999	6.88	6.88	6.69	6.81
1764	NYSE	SIF	Mon, Dec 6, 1999	6.75	6.94	6.75	6.81
1763	NYSE	SIF	Fri, Dec 3, 1999	6.88	7.00	6.75	6.75
1762	NYSE	SIF	Thu, Dec 2, 1999	6.88	6.88	6.88	6.88
1761	NYSE	SIF	Wed, Dec 1, 1999	6.88	6.88	6.88	6.88
1760	NYSE	SIF	Tue, Nov 30, 1999	6.88	6.94	6.88	6.88
1759	NYSE	SIF	Mon, Nov 29, 1999	6.88	7.00	6.88	6.94
1758	NYSE	SIF	Fri, Nov 26, 1999	7.00	7.00	7.00	7.00
1757	NYSE	SIF	Wed, Nov 24, 1999	6.81	7.00	6.81	6.94
1756	NYSE	SIF	Tue, Nov 23, 1999	6.88	6.88	6.88	6.88
1755	NYSE	SIF	Mon, Nov 22, 1999	6.88	6.88	6.75	6.88
1754	NYSE	SIF	Fri, Nov 19, 1999	6.81	7.00	6.81	6.81
1753	NYSE	SIF	Thu, Nov 18, 1999	6.88	7.00	6.88	7.00
1752	NYSE	SIF	Wed, Nov 17, 1999	7.06	7.06	6.88	6.88
1751	NYSE	SIF	Tue, Nov 16, 1999	7.00	7.00	6.88	6.94
1750	NYSE	SIF	Mon, Nov 15, 1999	7.19	7.19	7.13	7.13
1749	NYSE	SIF	Fri, Nov 12, 1999	7.13	7.19	7.13	7.19
1748	NYSE	SIF	Thu, Nov 11, 1999	7.13	7.13	7.00	7.06
1747	NYSE	SIF	Wed, Nov 10, 1999	7.13	7.13	7.13	7.13
1746	NYSE	SIF	Tue, Nov 9, 1999	7.13	7.19	7.13	7.19
1745	NYSE	SIF	Mon, Nov 8, 1999	7.13	7.25	7.13	7.25
1744	NYSE	SIF	Fri, Nov 5, 1999	6.88	7.19	6.88	7.19
1743	NYSE	SIF	Thu, Nov 4, 1999	7.00	7.00	6.75	6.88
1742	NYSE	SIF	Wed, Nov 3, 1999	6.88	7.13	6.56	7.00
1741	NYSE	SIF	Tue, Nov 2, 1999	6.75	6.94	6.63	6.63
1740	NYSE	SIF	Mon, Nov 1, 1999	7.00	7.00	6.81	6.94
1739	NYSE	SIF	Fri, Oct 29, 1999	7.06	7.13	7.06	7.13
1738	NYSE	SIF	Thu, Oct 28, 1999	7.06	7.06	7.06	7.06
1737	NYSE	SIF	Wed, Oct 27, 1999	7.06	7.13	7.00	7.13
1736	NYSE	SIF	Tue, Oct 26, 1999	7.06	7.13	7.06	7.06
1735	NYSE	SIF	Mon, Oct 25, 1999	7.13	7.13	7.13	7.13
1734	NYSE	SIF	Thu, Oct 21, 1999	7.19	7.25	7.19	7.25
1733	NYSE	SIF	Wed, Oct 20, 1999	7.19	7.19	7.13	7.19
1732	NYSE	SIF	Tue, Oct 19, 1999	7.38	7.38	7.38	7.38
1731	NYSE	SIF	Mon, Oct 18, 1999	7.25	7.38	7.13	7.38
1730	NYSE	SIF	Fri, Oct 15, 1999	7.25	7.25	7.25	7.25
1729	NYSE	SIF	Thu, Oct 14, 1999	7.50	7.50	7.38	7.44
1728	NYSE	SIF	Wed, Oct 13, 1999	7.50	7.50	7.25	7.38
1727	NYSE	SIF	Tue, Oct 12, 1999	7.50	7.50	7.50	7.50
1726	NYSE	SIF	Mon, Oct 11, 1999	7.38	7.44	7.38	7.44
1725	NYSE	SIF	Fri, Oct 8, 1999	7.38	7.38	7.25	7.25
1724	NYSE	SIF	Thu, Oct 7, 1999	7.06	7.50	7.06	7.38
1723	NYSE	SIF	Wed, Oct 6, 1999	7.00	7.13	7.00	7.13
1722	NYSE	SIF	Tue, Oct 5, 1999	7.25	7.25	7.00	7.06
1721	NYSE	SIF	Mon, Oct 4, 1999	7.25	7.25	7.00	7.06
1720	NYSE	SIF	Fri, Oct 1, 1999	7.00	7.25	7.00	7.19
1719	NYSE	SIF	Thu, Sep 30, 1999	7.38	7.63	7.00	7.00
1718	NYSE	SIF	Wed, Sep 29, 1999	8.00	8.00	7.00	7.13
1717	NYSE	SIF	Tue, Sep 28, 1999	8.00	8.00	8.00	8.00
1716	NYSE	SIF	Mon, Sep 27, 1999	7.75	7.94	7.75	7.88
1715	NYSE	SIF	Fri, Sep 24, 1999	7.69	7.75	7.63	7.63
1714	NYSE	SIF	Thu, Sep 23, 1999	7.88	7.88	7.75	7.75
1713	NYSE	SIF	Wed, Sep 22, 1999	8.00	8.00	7.88	8.00
1712	NYSE	SIF	Tue, Sep 21, 1999	8.00	8.00	8.00	8.00
1711	NYSE	SIF	Mon, Sep 20, 1999	8.38	8.38	8.13	8.13
1710	NYSE	SIF	Fri, Sep 17, 1999	8.00	8.25	8.00	8.25
1709	NYSE	SIF	Thu, Sep 16, 1999	8.13	8.25	8.13	8.19
1708	NYSE	SIF	Wed, Sep 15, 1999	8.25	8.25	8.00	8.13
1707	NYSE	SIF	Tue, Sep 14, 1999	8.31	8.31	8.25	8.25
1706	NYSE	SIF	Mon, Sep 13, 1999	8.25	8.25	8.25	8.25
1705	NYSE	SIF	Fri, Sep 10, 1999	8.19	8.38	8.19	8.38
1704	NYSE	SIF	Thu, Sep 9, 1999	8.06	8.25	8.00	8.25
1703	NYSE	SIF	Wed, Sep 8, 1999	8.25	8.25	7.88	8.13
1702	NYSE	SIF	Tue, Sep 7, 1999	8.38	8.38	8.25	8.25
1701	NYSE	SIF	Fri, Sep 3, 1999	8.50	8.50	8.38	8.50
1700	NYSE	SIF	Thu, Sep 2, 1999	8.50	8.50	8.50	8.50
1699	NYSE	SIF	Wed, Sep 1, 1999	8.50	8.50	8.50	8.50
1698	NYSE	SIF	Tue, Aug 31, 1999	8.50	8.50	8.50	8.50
1697	NYSE	SIF	Fri, Aug 27, 1999	8.75	8.75	8.50	8.50
1696	NYSE	SIF	Thu, Aug 26, 1999	8.88	8.88	8.75	8.75
1695	NYSE	SIF	Wed, Aug 25, 1999	8.75	8.75	8.75	8.75
1694	NYSE	SIF	Tue, Aug 24, 1999	8.94	8.94	8.75	8.75
1693	NYSE	SIF	Mon, Aug 23, 1999	8.88	9.00	8.75	8.88
1692	NYSE	SIF	Fri, Aug 20, 1999	8.75	8.75	8.75	8.75
1691	NYSE	SIF	Thu, Aug 19, 1999	8.75	8.88	8.63	8.88
1690	NYSE	SIF	Wed, Aug 18, 1999	9.00	9.00	8.75	8.75
1689	NYSE	SIF	Tue, Aug 17, 1999	9.00	9.00	9.00	9.00
1688	NYSE	SIF	Mon, Aug 16, 1999	8.88	8.88	8.88	8.88
1687	NYSE	SIF	Fri, Aug 13, 1999	8.88	8.88	8.75	8.81
1686	NYSE	SIF	Thu, Aug 12, 1999	9.00	9.00	9.00	9.00
1685	NYSE	SIF	Wed, Aug 11, 1999	8.75	9.00	8.75	8.94
1684	NYSE	SIF	Tue, Aug 10, 1999	9.00	9.00	8.75	8.88
1683	NYSE	SIF	Mon, Aug 9, 1999	8.88	9.00	8.88	8.94
1682	NYSE	SIF	Fri, Aug 6, 1999	9.00	9.00	8.88	9.00
1681	NYSE	SIF	Thu, Aug 5, 1999	8.50	8.88	8.44	8.88
1680	NYSE	SIF	Wed, Aug 4, 1999	9.00	9.00	8.63	8.63
1679	NYSE	SIF	Tue, Aug 3, 1999	9.00	9.00	8.88	9.00
1678	NYSE	SIF	Mon, Aug 2, 1999	9.06	9.06	9.06	9.06
1677	NYSE	SIF	Fri, Jul 30, 1999	8.69	9.13	8.56	9.06
1676	NYSE	SIF	Thu, Jul 29, 1999	8.50	8.50	8.25	8.50
1675	NYSE	SIF	Wed, Jul 28, 1999	8.25	8.31	8.13	8.31
1674	NYSE	SIF	Tue, Jul 27, 1999	8.06	8.25	8.06	8.25
1673	NYSE	SIF	Mon, Jul 26, 1999	8.13	8.13	8.13	8.13
1672	NYSE	SIF	Fri, Jul 23, 1999	8.19	8.19	8.00	8.06
1671	NYSE	SIF	Thu, Jul 22, 1999	8.06	8.25	7.94	8.13
1670	NYSE	SIF	Wed, Jul 21, 1999	8.13	8.13	8.06	8.13
1669	NYSE	SIF	Tue, Jul 20, 1999	8.25	8.25	8.13	8.25
1668	NYSE	SIF	Mon, Jul 19, 1999	8.75	8.75	8.38	8.38
1667	NYSE	SIF	Fri, Jul 16, 1999	8.38	8.63	8.38	8.63
1666	NYSE	SIF	Thu, Jul 15, 1999	8.31	8.31	8.31	8.31
1665	NYSE	SIF	Wed, Jul 14, 1999	8.25	8.25	8.25	8.25
1664	NYSE	SIF	Tue, Jul 13, 1999	8.13	8.25	8.13	8.25
1663	NYSE	SIF	Mon, Jul 12, 1999	8.13	8.25	8.13	8.13
1662	NYSE	SIF	Fri, Jul 9, 1999	8.50	8.50	8.25	8.25
1661	NYSE	SIF	Thu, Jul 8, 1999	8.50	8.50	8.38	8.50
1660	NYSE	SIF	Wed, Jul 7, 1999	8.44	8.44	8.44	8.44
1659	NYSE	SIF	Tue, Jul 6, 1999	8.38	8.44	8.25	8.44
1658	NYSE	SIF	Fri, Jul 2, 1999	8.38	8.38	8.38	8.38
1657	NYSE	SIF	Thu, Jul 1, 1999	8.38	8.38	8.25	8.25
1656	NYSE	SIF	Wed, Jun 30, 1999	8.25	8.25	8.25	8.25
1655	NYSE	SIF	Tue, Jun 29, 1999	8.25	8.25	8.06	8.06
1654	NYSE	SIF	Mon, Jun 28, 1999	8.00	8.19	8.00	8.06
1653	NYSE	SIF	Fri, Jun 25, 1999	8.13	8.13	8.00	8.00
1652	NYSE	SIF	Thu, Jun 24, 1999	8.25	8.25	8.25	8.25
1651	NYSE	SIF	Wed, Jun 23, 1999	8.25	8.25	8.25	8.25
1650	NYSE	SIF	Tue, Jun 22, 1999	8.19	8.19	8.19	8.19
1649	NYSE	SIF	Mon, Jun 21, 1999	8.38	8.38	8.13	8.13
1648	NYSE	SIF	Fri, Jun 18, 1999	7.75	8.13	7.75	8.13
1647	NYSE	SIF	Thu, Jun 17, 1999	8.13	8.13	7.88	7.88
1646	NYSE	SIF	Wed, Jun 16, 1999	8.06	8.13	7.88	7.88
1645	NYSE	SIF	Tue, Jun 15, 1999	8.38	8.50	8.13	8.13
1644	NYSE	SIF	Mon, Jun 14, 1999	8.50	8.50	8.25	8.25
1643	NYSE	SIF	Fri, Jun 11, 1999	8.25	8.25	8.25	8.25
1642	NYSE	SIF	Thu, Jun 10, 1999	8.50	8.50	8.00	8.38
1641	NYSE	SIF	Wed, Jun 9, 1999	8.50	8.50	8.50	8.50
1640	NYSE	SIF	Tue, Jun 8, 1999	8.63	8.63	8.25	8.25
1639	NYSE	SIF	Mon, Jun 7, 1999	8.88	8.88	8.63	8.75
1638	NYSE	SIF	Thu, Jun 3, 1999	8.75	8.94	8.75	8.88
1637	NYSE	SIF	Wed, Jun 2, 1999	8.75	8.88	8.63	8.88
1636	NYSE	SIF	Tue, Jun 1, 1999	8.81	8.81	8.75	8.81
1635	NYSE	SIF	Fri, May 28, 1999	8.88	8.88	8.88	8.88
1634	NYSE	SIF	Thu, May 27, 1999	9.00	9.00	9.00	9.00
1633	NYSE	SIF	Wed, May 26, 1999	9.00	9.13	9.00	9.13
1632	NYSE	SIF	Tue, May 25, 1999	8.88	9.00	8.88	9.00
1631	NYSE	SIF	Mon, May 24, 1999	9.13	9.13	8.88	9.00
1630	NYSE	SIF	Fri, May 21, 1999	9.00	9.00	8.94	9.00
1629	NYSE	SIF	Thu, May 20, 1999	9.00	9.25	9.00	9.13
1628	NYSE	SIF	Wed, May 19, 1999	8.38	8.88	8.38	8.88
1627	NYSE	SIF	Tue, May 18, 1999	8.00	8.25	8.00	8.25
1626	NYSE	SIF	Mon, May 17, 1999	8.00	8.00	7.94	8.00
1625	NYSE	SIF	Fri, May 14, 1999	7.88	8.00	7.88	8.00
1624	NYSE	SIF	Thu, May 13, 1999	7.88	8.00	7.75	8.00
1623	NYSE	SIF	Wed, May 12, 1999	7.88	8.00	7.75	8.00
1622	NYSE	SIF	Tue, May 11, 1999	7.88	8.00	7.88	8.00
1621	NYSE	SIF	Mon, May 10, 1999	8.00	8.00	7.94	7.94
1620	NYSE	SIF	Fri, May 7, 1999	8.00	8.00	7.88	7.88
1619	NYSE	SIF	Thu, May 6, 1999	8.00	8.00	7.75	8.00
1618	NYSE	SIF	Wed, May 5, 1999	8.00	8.00	7.88	7.88
1617	NYSE	SIF	Tue, May 4, 1999	8.00	8.13	8.00	8.00
1616	NYSE	SIF	Mon, May 3, 1999	8.25	8.25	8.00	8.00
1615	NYSE	SIF	Fri, Apr 30, 1999	8.00	8.13	8.00	8.00
1614	NYSE	SIF	Thu, Apr 29, 1999	8.00	8.25	8.00	8.00
1613	NYSE	SIF	Wed, Apr 28, 1999	8.38	8.38	8.13	8.13
1612	NYSE	SIF	Tue, Apr 27, 1999	8.50	8.50	8.13	8.50
1611	NYSE	SIF	Mon, Apr 26, 1999	8.38	8.75	8.38	8.38
1610	NYSE	SIF	Fri, Apr 23, 1999	8.75	8.75	8.38	8.38
1609	NYSE	SIF	Thu, Apr 22, 1999	8.50	8.75	8.25	8.50
1608	NYSE	SIF	Wed, Apr 21, 1999	8.38	8.63	8.25	8.25
1607	NYSE	SIF	Tue, Apr 20, 1999	8.63	8.69	8.38	8.44
1606	NYSE	SIF	Mon, Apr 19, 1999	8.38	8.63	8.25	8.50
1605	NYSE	SIF	Fri, Apr 16, 1999	8.50	8.63	8.13	8.38
1604	NYSE	SIF	Thu, Apr 15, 1999	7.19	8.38	7.19	8.38
1603	NYSE	SIF	Wed, Apr 14, 1999	7.38	7.38	7.19	7.19
1602	NYSE	SIF	Tue, Apr 13, 1999	7.50	7.63	7.25	7.25
1601	NYSE	SIF	Mon, Apr 12, 1999	7.88	7.88	7.25	7.38
1600	NYSE	SIF	Fri, Apr 9, 1999	7.88	7.88	7.63	7.75
1599	NYSE	SIF	Thu, Apr 8, 1999	7.69	7.75	7.63	7.63
1598	NYSE	SIF	Wed, Apr 7, 1999	7.88	7.88	7.63	7.88
1597	NYSE	SIF	Tue, Apr 6, 1999	7.63	7.81	7.63	7.63
1596	NYSE	SIF	Mon, Apr 5, 1999	7.63	7.88	7.63	7.63
1595	NYSE	SIF	Thu, Apr 1, 1999	7.50	7.75	7.50	7.75
1594	NYSE	SIF	Wed, Mar 31, 1999	8.00	8.00	7.63	7.63
1593	NYSE	SIF	Tue, Mar 30, 1999	8.00	8.00	7.81	7.94
1592	NYSE	SIF	Mon, Mar 29, 1999	8.06	8.06	7.94	7.94
1591	NYSE	SIF	Fri, Mar 26, 1999	8.00	8.00	7.88	7.94
1590	NYSE	SIF	Thu, Mar 25, 1999	8.13	8.13	8.00	8.13
1589	NYSE	SIF	Wed, Mar 24, 1999	8.13	8.13	7.75	8.00
1588	NYSE	SIF	Tue, Mar 23, 1999	8.75	8.75	8.25	8.25
1587	NYSE	SIF	Mon, Mar 22, 1999	8.88	9.00	8.75	8.88
1586	NYSE	SIF	Fri, Mar 19, 1999	9.38	9.50	8.88	8.88
1585	NYSE	SIF	Thu, Mar 18, 1999	9.94	9.94	9.38	9.50
1584	NYSE	SIF	Wed, Mar 17, 1999	10.00	10.13	9.94	10.00
1583	NYSE	SIF	Tue, Mar 16, 1999	10.19	10.19	10.00	10.00
1582	NYSE	SIF	Mon, Mar 15, 1999	10.25	10.38	10.25	10.25
1581	NYSE	SIF	Fri, Mar 12, 1999	10.38	10.38	10.13	10.38
1580	NYSE	SIF	Thu, Mar 11, 1999	10.50	10.50	10.44	10.50
1579	NYSE	SIF	Wed, Mar 10, 1999	10.50	10.50	10.50	10.50
1578	NYSE	SIF	Tue, Mar 9, 1999	10.63	10.75	10.50	10.50
1577	NYSE	SIF	Mon, Mar 8, 1999	10.75	10.75	10.75	10.75
1576	NYSE	SIF	Fri, Mar 5, 1999	10.75	10.75	10.75	10.75
1575	NYSE	SIF	Thu, Mar 4, 1999	10.50	10.63	10.50	10.63
1574	NYSE	SIF	Wed, Mar 3, 1999	10.50	10.50	10.50	10.50
1573	NYSE	SIF	Tue, Mar 2, 1999	10.50	10.50	10.50	10.50
1572	NYSE	SIF	Mon, Mar 1, 1999	10.63	10.63	10.50	10.50
1571	NYSE	SIF	Fri, Feb 26, 1999	10.50	10.50	10.50	10.50
1570	NYSE	SIF	Thu, Feb 25, 1999	10.63	10.63	10.50	10.50
1569	NYSE	SIF	Wed, Feb 24, 1999	10.88	10.88	10.75	10.75
1568	NYSE	SIF	Tue, Feb 23, 1999	10.75	11.00	10.75	11.00
1567	NYSE	SIF	Mon, Feb 22, 1999	11.13	11.13	10.88	11.00
1566	NYSE	SIF	Fri, Feb 19, 1999	11.00	11.13	10.75	10.94
1565	NYSE	SIF	Thu, Feb 18, 1999	10.75	11.00	10.63	11.00
1564	NYSE	SIF	Wed, Feb 17, 1999	11.00	11.00	10.75	11.00
1563	NYSE	SIF	Tue, Feb 16, 1999	10.63	11.00	10.63	11.00
1562	NYSE	SIF	Fri, Feb 12, 1999	10.88	11.00	10.75	11.00
1561	NYSE	SIF	Thu, Feb 11, 1999	11.00	11.00	10.88	10.88
1560	NYSE	SIF	Wed, Feb 10, 1999	11.13	11.25	10.75	11.13
1559	NYSE	SIF	Tue, Feb 9, 1999	11.13	11.13	11.13	11.13
1558	NYSE	SIF	Mon, Feb 8, 1999	10.75	11.13	10.63	11.13
1557	NYSE	SIF	Fri, Feb 5, 1999	10.75	11.00	10.63	11.00
1556	NYSE	SIF	Thu, Feb 4, 1999	10.75	11.00	10.63	11.00
1555	NYSE	SIF	Wed, Feb 3, 1999	11.00	11.00	11.00	11.00
1554	NYSE	SIF	Tue, Feb 2, 1999	11.00	11.00	11.00	11.00
1553	NYSE	SIF	Mon, Feb 1, 1999	11.44	11.44	11.13	11.25
1552	NYSE	SIF	Fri, Jan 29, 1999	11.44	11.44	11.13	11.38
1551	NYSE	SIF	Thu, Jan 28, 1999	11.38	11.63	11.31	11.44
1550	NYSE	SIF	Wed, Jan 27, 1999	11.00	11.50	10.63	11.50
1549	NYSE	SIF	Tue, Jan 26, 1999	11.00	11.25	10.50	11.25
1548	NYSE	SIF	Mon, Jan 25, 1999	11.44	11.63	11.00	11.00
1547	NYSE	SIF	Fri, Jan 22, 1999	11.13	11.44	10.88	11.44
1546	NYSE	SIF	Thu, Jan 21, 1999	11.38	11.38	10.75	10.94
1545	NYSE	SIF	Wed, Jan 20, 1999	14.63	14.63	10.50	11.25
1544	NYSE	SIF	Tue, Jan 19, 1999	14.88	14.88	14.50	14.50
1543	NYSE	SIF	Fri, Jan 15, 1999	14.75	14.88	14.38	14.63
1542	NYSE	SIF	Thu, Jan 14, 1999	14.38	14.63	14.38	14.63
1541	NYSE	SIF	Wed, Jan 13, 1999	13.50	14.13	13.50	14.00
1540	NYSE	SIF	Tue, Jan 12, 1999	13.63	13.75	13.50	13.50
1539	NYSE	SIF	Mon, Jan 11, 1999	13.19	13.75	13.13	13.50
1538	NYSE	SIF	Fri, Jan 8, 1999	13.00	13.25	13.00	13.00
1537	NYSE	SIF	Thu, Jan 7, 1999	12.88	13.00	12.88	13.00
1536	NYSE	SIF	Wed, Jan 6, 1999	12.50	13.00	12.50	12.75
1535	NYSE	SIF	Tue, Jan 5, 1999	12.63	12.88	12.38	12.50
1534	NYSE	SIF	Mon, Jan 4, 1999	12.50	12.50	12.38	12.50
1533	NYSE	SIF	Thu, Dec 31, 1998	12.13	12.44	12.13	12.44
1532	NYSE	SIF	Wed, Dec 30, 1998	12.75	12.75	12.38	12.38
1531	NYSE	SIF	Tue, Dec 29, 1998	12.88	13.00	12.63	12.88
1530	NYSE	SIF	Mon, Dec 28, 1998	12.88	13.00	12.81	13.00
1529	NYSE	SIF	Thu, Dec 24, 1998	12.63	12.88	12.63	12.88
1528	NYSE	SIF	Wed, Dec 23, 1998	12.63	12.63	12.38	12.63
1527	NYSE	SIF	Tue, Dec 22, 1998	12.63	12.69	12.38	12.63
1526	NYSE	SIF	Mon, Dec 21, 1998	12.50	12.75	12.25	12.63
1525	NYSE	SIF	Fri, Dec 18, 1998	12.75	12.88	12.38	12.75
1524	NYSE	SIF	Thu, Dec 17, 1998	12.63	12.63	12.38	12.63
1523	NYSE	SIF	Wed, Dec 16, 1998	12.38	12.38	12.13	12.38
1522	NYSE	SIF	Tue, Dec 15, 1998	12.13	12.38	11.63	12.31
1521	NYSE	SIF	Mon, Dec 14, 1998	12.13	12.38	11.88	12.38
1520	NYSE	SIF	Fri, Dec 11, 1998	12.13	12.25	12.13	12.25
1519	NYSE	SIF	Thu, Dec 10, 1998	12.25	12.25	11.88	12.19
1518	NYSE	SIF	Wed, Dec 9, 1998	12.00	12.25	12.00	12.13
1517	NYSE	SIF	Tue, Dec 8, 1998	12.50	12.50	12.25	12.25
1516	NYSE	SIF	Mon, Dec 7, 1998	13.00	13.13	12.56	12.56
1515	NYSE	SIF	Fri, Dec 4, 1998	13.38	13.38	12.75	13.38
1514	NYSE	SIF	Thu, Dec 3, 1998	13.38	13.63	12.75	13.25
1513	NYSE	SIF	Wed, Dec 2, 1998	14.13	14.13	13.25	13.56
1512	NYSE	SIF	Tue, Dec 1, 1998	14.38	14.38	14.13	14.38
1511	NYSE	SIF	Mon, Nov 30, 1998	13.88	14.31	13.88	14.25
1510	NYSE	SIF	Fri, Nov 27, 1998	14.25	14.25	14.25	14.25
1509	NYSE	SIF	Wed, Nov 25, 1998	14.13	14.38	13.88	14.00
1508	NYSE	SIF	Tue, Nov 24, 1998	14.44	14.44	14.06	14.19
1507	NYSE	SIF	Mon, Nov 23, 1998	14.25	14.38	14.25	14.38
1506	NYSE	SIF	Fri, Nov 20, 1998	14.44	14.44	14.25	14.31
1505	NYSE	SIF	Thu, Nov 19, 1998	14.88	14.88	14.56	14.56
1504	NYSE	SIF	Wed, Nov 18, 1998	14.38	15.00	14.13	15.00
1503	NYSE	SIF	Tue, Nov 17, 1998	14.13	14.25	14.00	14.25
1502	NYSE	SIF	Mon, Nov 16, 1998	13.25	13.94	13.25	13.94
1501	NYSE	SIF	Fri, Nov 13, 1998	13.13	13.19	13.13	13.19
1500	NYSE	SIF	Thu, Nov 12, 1998	12.88	13.00	12.81	12.94
1499	NYSE	SIF	Wed, Nov 11, 1998	12.81	12.88	12.75	12.81
1498	NYSE	SIF	Tue, Nov 10, 1998	12.38	12.75	12.25	12.75
1497	NYSE	SIF	Mon, Nov 9, 1998	11.75	12.19	11.75	12.19
1496	NYSE	SIF	Fri, Nov 6, 1998	11.88	11.88	11.63	11.75
1495	NYSE	SIF	Thu, Nov 5, 1998	11.75	11.94	11.50	11.88
1494	NYSE	SIF	Wed, Nov 4, 1998	12.13	12.13	11.38	12.00
1493	NYSE	SIF	Tue, Nov 3, 1998	12.00	12.00	11.50	12.00
1492	NYSE	SIF	Mon, Nov 2, 1998	13.00	13.13	12.00	12.00
1491	NYSE	SIF	Fri, Oct 30, 1998	12.69	12.88	12.69	12.88
1490	NYSE	SIF	Thu, Oct 29, 1998	12.63	12.75	12.63	12.69
1489	NYSE	SIF	Wed, Oct 28, 1998	12.75	12.75	12.69	12.69
1488	NYSE	SIF	Tue, Oct 27, 1998	12.75	12.75	12.25	12.69
1487	NYSE	SIF	Mon, Oct 26, 1998	12.75	12.75	12.56	12.75
1486	NYSE	SIF	Fri, Oct 23, 1998	12.63	12.63	12.50	12.63
1485	NYSE	SIF	Thu, Oct 22, 1998	12.38	12.50	12.25	12.50
1484	NYSE	SIF	Wed, Oct 21, 1998	12.25	12.50	12.25	12.50
1483	NYSE	SIF	Tue, Oct 20, 1998	12.50	12.50	12.50	12.50
1482	NYSE	SIF	Mon, Oct 19, 1998	12.50	12.50	12.50	12.50
1481	NYSE	SIF	Fri, Oct 16, 1998	12.38	12.38	12.25	12.38
1480	NYSE	SIF	Thu, Oct 15, 1998	12.13	12.13	12.13	12.13
1479	NYSE	SIF	Wed, Oct 14, 1998	12.25	12.25	12.25	12.25
1478	NYSE	SIF	Tue, Oct 13, 1998	12.38	12.38	12.38	12.38
1477	NYSE	SIF	Mon, Oct 12, 1998	12.13	12.38	12.13	12.38
1476	NYSE	SIF	Fri, Oct 9, 1998	12.38	12.38	12.13	12.13
1475	NYSE	SIF	Thu, Oct 8, 1998	12.00	12.25	11.75	12.25
1474	NYSE	SIF	Wed, Oct 7, 1998	12.25	12.38	12.25	12.25
1473	NYSE	SIF	Tue, Oct 6, 1998	12.56	12.56	12.38	12.38
1472	NYSE	SIF	Mon, Oct 5, 1998	12.63	12.75	12.50	12.63
1471	NYSE	SIF	Fri, Oct 2, 1998	12.88	12.88	12.69	12.81
1470	NYSE	SIF	Thu, Oct 1, 1998	12.56	12.81	12.56	12.81
1469	NYSE	SIF	Wed, Sep 30, 1998	12.38	12.50	12.38	12.50
1468	NYSE	SIF	Tue, Sep 29, 1998	12.13	12.50	11.75	12.25
1467	NYSE	SIF	Mon, Sep 28, 1998	11.88	11.88	11.75	11.88
1466	NYSE	SIF	Fri, Sep 25, 1998	12.13	12.13	11.63	12.00
1465	NYSE	SIF	Thu, Sep 24, 1998	12.13	12.13	11.88	12.00
1464	NYSE	SIF	Wed, Sep 23, 1998	12.25	12.25	12.25	12.25
1463	NYSE	SIF	Tue, Sep 22, 1998	12.50	12.50	12.50	12.50
1462	NYSE	SIF	Mon, Sep 21, 1998	12.63	12.63	12.25	12.50
1461	NYSE	SIF	Fri, Sep 18, 1998	12.75	12.75	12.75	12.75
1460	NYSE	SIF	Thu, Sep 17, 1998	13.00	13.00	12.75	13.00
1459	NYSE	SIF	Wed, Sep 16, 1998	13.06	13.25	12.94	13.25
1458	NYSE	SIF	Tue, Sep 15, 1998	13.00	13.25	13.00	13.19
1457	NYSE	SIF	Mon, Sep 14, 1998	12.88	13.25	12.88	13.25
1456	NYSE	SIF	Fri, Sep 11, 1998	12.13	12.75	12.13	12.75
1455	NYSE	SIF	Thu, Sep 10, 1998	13.13	13.13	12.75	13.00
1454	NYSE	SIF	Wed, Sep 9, 1998	13.56	13.56	13.38	13.38
1453	NYSE	SIF	Tue, Sep 8, 1998	13.38	13.75	13.38	13.50
1452	NYSE	SIF	Fri, Sep 4, 1998	13.50	13.56	13.50	13.50
1451	NYSE	SIF	Thu, Sep 3, 1998	13.75	13.75	13.50	13.50
1450	NYSE	SIF	Wed, Sep 2, 1998	14.13	14.13	13.88	14.00
1449	NYSE	SIF	Tue, Sep 1, 1998	14.00	14.38	13.88	14.00
1448	NYSE	SIF	Mon, Aug 31, 1998	15.63	15.63	14.38	14.38
1447	NYSE	SIF	Fri, Aug 28, 1998	15.50	15.50	15.38	15.38
1446	NYSE	SIF	Thu, Aug 27, 1998	15.75	16.00	15.25	15.50
1445	NYSE	SIF	Wed, Aug 26, 1998	16.25	16.25	16.00	16.00
1444	NYSE	SIF	Tue, Aug 25, 1998	16.63	16.63	16.38	16.44
1443	NYSE	SIF	Mon, Aug 24, 1998	17.00	17.00	16.50	16.50
1442	NYSE	SIF	Fri, Aug 21, 1998	16.75	16.75	16.75	16.75
1441	NYSE	SIF	Thu, Aug 20, 1998	16.75	16.75	16.75	16.75
1440	NYSE	SIF	Wed, Aug 19, 1998	16.75	16.75	16.75	16.75
1439	NYSE	SIF	Tue, Aug 18, 1998	16.75	16.75	16.75	16.75
1438	NYSE	SIF	Mon, Aug 17, 1998	16.88	16.88	16.88	16.88
1437	NYSE	SIF	Fri, Aug 14, 1998	16.75	17.00	16.75	17.00
1436	NYSE	SIF	Thu, Aug 13, 1998	17.63	17.75	16.88	17.00
1435	NYSE	SIF	Wed, Aug 12, 1998	16.88	17.38	16.75	17.38
1434	NYSE	SIF	Tue, Aug 11, 1998	16.63	16.88	16.63	16.63
1433	NYSE	SIF	Mon, Aug 10, 1998	17.19	17.19	16.88	17.00
1432	NYSE	SIF	Fri, Aug 7, 1998	17.00	17.19	17.00	17.19
1431	NYSE	SIF	Thu, Aug 6, 1998	17.00	17.25	17.00	17.19
1430	NYSE	SIF	Wed, Aug 5, 1998	16.88	17.13	16.63	16.88
1429	NYSE	SIF	Tue, Aug 4, 1998	17.38	17.38	16.63	16.63
1428	NYSE	SIF	Mon, Aug 3, 1998	18.00	18.00	17.38	17.38
1427	NYSE	SIF	Fri, Jul 31, 1998	18.38	18.38	18.00	18.00
1426	NYSE	SIF	Thu, Jul 30, 1998	18.13	18.31	18.06	18.06
1425	NYSE	SIF	Wed, Jul 29, 1998	18.44	18.44	18.13	18.13
1424	NYSE	SIF	Tue, Jul 28, 1998	18.63	18.75	18.38	18.38
1423	NYSE	SIF	Mon, Jul 27, 1998	21.38	21.38	18.75	18.75
1422	NYSE	SIF	Fri, Jul 24, 1998	21.63	21.63	21.50	21.63
1421	NYSE	SIF	Thu, Jul 23, 1998	22.25	22.25	21.38	21.63
1420	NYSE	SIF	Wed, Jul 22, 1998	22.25	22.25	22.25	22.25
1419	NYSE	SIF	Tue, Jul 21, 1998	22.50	22.50	22.13	22.25
1418	NYSE	SIF	Mon, Jul 20, 1998	22.50	22.88	22.50	22.50
1417	NYSE	SIF	Fri, Jul 17, 1998	21.63	22.75	21.63	22.38
1416	NYSE	SIF	Thu, Jul 16, 1998	21.38	21.50	21.38	21.38
1415	NYSE	SIF	Wed, Jul 15, 1998	21.75	21.75	21.38	21.38
1414	NYSE	SIF	Tue, Jul 14, 1998	22.00	22.00	21.63	21.75
1413	NYSE	SIF	Mon, Jul 13, 1998	22.13	22.13	21.75	21.88
1412	NYSE	SIF	Fri, Jul 10, 1998	22.00	22.13	21.75	22.13
1411	NYSE	SIF	Thu, Jul 9, 1998	21.75	21.75	21.75	21.75
1410	NYSE	SIF	Wed, Jul 8, 1998	21.38	21.63	21.38	21.63
1409	NYSE	SIF	Tue, Jul 7, 1998	21.25	21.38	21.25	21.38
1408	NYSE	SIF	Mon, Jul 6, 1998	21.13	21.38	21.13	21.38
1407	NYSE	SIF	Thu, Jul 2, 1998	21.38	21.38	21.13	21.13
1406	NYSE	SIF	Wed, Jul 1, 1998	21.25	21.38	21.13	21.25
1405	NYSE	SIF	Tue, Jun 30, 1998	21.13	21.25	21.13	21.13
1404	NYSE	SIF	Mon, Jun 29, 1998	21.13	21.19	21.13	21.19
1403	NYSE	SIF	Fri, Jun 26, 1998	21.13	21.13	21.13	21.13
1402	NYSE	SIF	Thu, Jun 25, 1998	21.25	21.25	21.13	21.13
1401	NYSE	SIF	Wed, Jun 24, 1998	21.25	21.38	21.25	21.38
1400	NYSE	SIF	Tue, Jun 23, 1998	21.06	21.13	21.06	21.13
1399	NYSE	SIF	Mon, Jun 22, 1998	21.63	21.63	21.00	21.06
1398	NYSE	SIF	Fri, Jun 19, 1998	21.38	22.00	21.38	21.63
1397	NYSE	SIF	Thu, Jun 18, 1998	20.63	21.13	20.63	21.13
1396	NYSE	SIF	Wed, Jun 17, 1998	20.25	20.88	20.25	20.63
1395	NYSE	SIF	Tue, Jun 16, 1998	20.50	20.50	20.13	20.13
1394	NYSE	SIF	Mon, Jun 15, 1998	20.75	20.75	20.50	20.50
1393	NYSE	SIF	Fri, Jun 12, 1998	20.75	21.00	20.63	20.75
1392	NYSE	SIF	Thu, Jun 11, 1998	21.38	21.38	20.63	20.75
1391	NYSE	SIF	Wed, Jun 10, 1998	21.50	21.75	21.38	21.38
1390	NYSE	SIF	Tue, Jun 9, 1998	21.00	21.75	21.00	21.38
1389	NYSE	SIF	Mon, Jun 8, 1998	21.75	21.75	21.00	21.00
1388	NYSE	SIF	Fri, Jun 5, 1998	22.50	22.50	21.63	21.75
1387	NYSE	SIF	Thu, Jun 4, 1998	23.38	23.38	22.50	22.50
1386	NYSE	SIF	Wed, Jun 3, 1998	23.88	23.88	23.50	23.56
1385	NYSE	SIF	Tue, Jun 2, 1998	24.13	24.13	23.69	23.81
1384	NYSE	SIF	Mon, Jun 1, 1998	24.50	24.50	24.00	24.00
1383	NYSE	SIF	Fri, May 29, 1998	24.00	24.38	23.88	24.38
1382	NYSE	SIF	Thu, May 28, 1998	24.50	24.50	24.00	24.25
1381	NYSE	SIF	Wed, May 27, 1998	24.50	24.50	24.31	24.50
1380	NYSE	SIF	Tue, May 26, 1998	24.63	24.88	24.63	24.75
1379	NYSE	SIF	Fri, May 22, 1998	24.69	24.75	24.50	24.75
1378	NYSE	SIF	Thu, May 21, 1998	24.94	24.94	24.81	24.81
1377	NYSE	SIF	Wed, May 20, 1998	25.31	25.31	25.06	25.06
1376	NYSE	SIF	Tue, May 19, 1998	25.44	25.44	25.00	25.06
1375	NYSE	SIF	Mon, May 18, 1998	25.38	25.56	25.25	25.56
1374	NYSE	SIF	Fri, May 15, 1998	24.69	25.50	24.69	25.25
1373	NYSE	SIF	Thu, May 14, 1998	24.50	24.50	24.50	24.50
1372	NYSE	SIF	Wed, May 13, 1998	24.75	25.00	24.63	24.63
1371	NYSE	SIF	Tue, May 12, 1998	24.88	24.88	24.75	24.75
1370	NYSE	SIF	Mon, May 11, 1998	25.00	25.25	24.88	25.06
1369	NYSE	SIF	Fri, May 8, 1998	25.13	25.13	24.88	24.88
1368	NYSE	SIF	Thu, May 7, 1998	25.25	25.25	25.00	25.00
1367	NYSE	SIF	Wed, May 6, 1998	25.00	25.13	25.00	25.00
1366	NYSE	SIF	Tue, May 5, 1998	25.25	25.25	25.00	25.00
1365	NYSE	SIF	Mon, May 4, 1998	25.50	25.56	25.25	25.25
1364	NYSE	SIF	Fri, May 1, 1998	25.75	25.75	25.63	25.75
1363	NYSE	SIF	Thu, Apr 30, 1998	25.44	25.63	25.44	25.63
1362	NYSE	SIF	Wed, Apr 29, 1998	25.63	25.63	25.56	25.56
1361	NYSE	SIF	Tue, Apr 28, 1998	26.00	26.25	25.25	25.75
1360	NYSE	SIF	Mon, Apr 27, 1998	27.00	27.00	25.38	26.00
1359	NYSE	SIF	Fri, Apr 24, 1998	26.88	27.19	26.88	27.00
1358	NYSE	SIF	Thu, Apr 23, 1998	26.56	26.63	26.13	26.63
1357	NYSE	SIF	Wed, Apr 22, 1998	25.75	26.44	25.75	26.44
1356	NYSE	SIF	Tue, Apr 21, 1998	25.38	25.63	25.25	25.63
1355	NYSE	SIF	Mon, Apr 20, 1998	24.75	25.38	24.75	25.38
1354	NYSE	SIF	Fri, Apr 17, 1998	25.50	25.63	25.13	25.25
1353	NYSE	SIF	Thu, Apr 16, 1998	25.94	26.00	25.00	25.50
1352	NYSE	SIF	Wed, Apr 15, 1998	24.75	25.88	24.75	25.88
1351	NYSE	SIF	Tue, Apr 14, 1998	24.13	24.63	24.13	24.50
1350	NYSE	SIF	Mon, Apr 13, 1998	24.25	24.25	24.13	24.25
1349	NYSE	SIF	Thu, Apr 9, 1998	24.06	24.13	24.06	24.13
1348	NYSE	SIF	Wed, Apr 8, 1998	23.94	23.94	23.94	23.94
1347	NYSE	SIF	Tue, Apr 7, 1998	24.31	24.38	23.88	24.00
1346	NYSE	SIF	Mon, Apr 6, 1998	24.38	24.63	24.25	24.44
1345	NYSE	SIF	Fri, Apr 3, 1998	24.50	24.75	24.13	24.13
1344	NYSE	SIF	Thu, Apr 2, 1998	23.63	24.25	23.50	24.25
1343	NYSE	SIF	Wed, Apr 1, 1998	23.00	23.88	23.00	23.88
1342	NYSE	SIF	Tue, Mar 31, 1998	23.13	23.25	22.88	23.13
1341	NYSE	SIF	Mon, Mar 30, 1998	22.38	22.88	22.38	22.88
1340	NYSE	SIF	Fri, Mar 27, 1998	22.50	22.63	22.38	22.38
1339	NYSE	SIF	Thu, Mar 26, 1998	23.13	23.25	22.50	22.75
1338	NYSE	SIF	Wed, Mar 25, 1998	23.25	23.38	23.13	23.38
1337	NYSE	SIF	Tue, Mar 24, 1998	23.75	23.75	23.13	23.50
1336	NYSE	SIF	Mon, Mar 23, 1998	23.75	23.88	23.75	23.88
1335	NYSE	SIF	Fri, Mar 20, 1998	23.88	23.88	23.75	23.88
1334	NYSE	SIF	Thu, Mar 19, 1998	23.75	23.88	23.63	23.88
1333	NYSE	SIF	Wed, Mar 18, 1998	23.88	23.88	23.63	23.75
1332	NYSE	SIF	Tue, Mar 17, 1998	23.75	23.88	23.38	23.75
1331	NYSE	SIF	Mon, Mar 16, 1998	24.00	24.00	23.50	23.50
1330	NYSE	SIF	Fri, Mar 13, 1998	23.88	24.00	23.75	23.88
1329	NYSE	SIF	Thu, Mar 12, 1998	23.88	24.00	23.63	23.88
1328	NYSE	SIF	Wed, Mar 11, 1998	24.38	24.75	23.38	23.88
1327	NYSE	SIF	Tue, Mar 10, 1998	25.25	25.50	24.38	24.38
1326	NYSE	SIF	Mon, Mar 9, 1998	24.75	25.63	24.63	25.25
1325	NYSE	SIF	Fri, Mar 6, 1998	23.50	24.75	23.50	24.50
1324	NYSE	SIF	Thu, Mar 5, 1998	22.25	23.44	22.25	23.25
1323	NYSE	SIF	Wed, Mar 4, 1998	21.75	22.50	21.50	22.50
1322	NYSE	SIF	Tue, Mar 3, 1998	21.63	21.63	21.38	21.63
1321	NYSE	SIF	Mon, Mar 2, 1998	21.25	21.63	21.25	21.50
1320	NYSE	SIF	Fri, Feb 27, 1998	21.50	21.50	21.25	21.25
1319	NYSE	SIF	Thu, Feb 26, 1998	21.50	21.63	21.50	21.50
1318	NYSE	SIF	Wed, Feb 25, 1998	21.50	21.75	21.50	21.75
1317	NYSE	SIF	Tue, Feb 24, 1998	21.50	21.75	21.50	21.50
1316	NYSE	SIF	Mon, Feb 23, 1998	21.25	21.75	21.25	21.50
1315	NYSE	SIF	Fri, Feb 20, 1998	21.25	21.38	21.13	21.13
1314	NYSE	SIF	Thu, Feb 19, 1998	21.25	21.25	20.88	21.00
1313	NYSE	SIF	Wed, Feb 18, 1998	21.50	21.50	21.00	21.50
1312	NYSE	SIF	Tue, Feb 17, 1998	21.75	21.88	21.63	21.69
1311	NYSE	SIF	Fri, Feb 13, 1998	21.63	21.88	21.63	21.88
1310	NYSE	SIF	Thu, Feb 12, 1998	21.88	21.88	21.75	21.88
1309	NYSE	SIF	Wed, Feb 11, 1998	22.00	22.00	21.75	21.88
1308	NYSE	SIF	Tue, Feb 10, 1998	21.75	22.00	21.75	22.00
1307	NYSE	SIF	Mon, Feb 9, 1998	21.50	21.75	21.50	21.63
1306	NYSE	SIF	Fri, Feb 6, 1998	21.38	21.75	21.38	21.75
1305	NYSE	SIF	Thu, Feb 5, 1998	21.00	21.25	20.75	21.13
1304	NYSE	SIF	Wed, Feb 4, 1998	20.38	21.00	20.38	21.00
1303	NYSE	SIF	Tue, Feb 3, 1998	20.13	20.38	20.00	20.38
1302	NYSE	SIF	Mon, Feb 2, 1998	21.00	21.00	20.38	20.38
1301	NYSE	SIF	Fri, Jan 30, 1998	21.13	21.13	20.75	21.00
1300	NYSE	SIF	Thu, Jan 29, 1998	21.13	21.88	21.00	21.00
1299	NYSE	SIF	Wed, Jan 28, 1998	20.13	20.88	20.00	20.88
1298	NYSE	SIF	Tue, Jan 27, 1998	20.25	20.38	20.19	20.38
1297	NYSE	SIF	Mon, Jan 26, 1998	20.25	20.38	19.75	20.00
1296	NYSE	SIF	Fri, Jan 23, 1998	20.50	20.50	20.00	20.13
1295	NYSE	SIF	Thu, Jan 22, 1998	19.25	20.75	19.25	20.50
1294	NYSE	SIF	Wed, Jan 21, 1998	18.75	18.88	18.50	18.50
1293	NYSE	SIF	Tue, Jan 20, 1998	18.88	19.00	18.75	18.88
1292	NYSE	SIF	Fri, Jan 16, 1998	19.38	19.63	19.00	19.13
1291	NYSE	SIF	Thu, Jan 15, 1998	19.88	19.88	19.50	19.50
1290	NYSE	SIF	Wed, Jan 14, 1998	19.63	19.88	19.38	19.88
1289	NYSE	SIF	Tue, Jan 13, 1998	20.13	20.13	19.88	19.88
1288	NYSE	SIF	Mon, Jan 12, 1998	20.38	20.50	20.25	20.25
1287	NYSE	SIF	Fri, Jan 9, 1998	20.88	20.88	20.13	20.38
1286	NYSE	SIF	Thu, Jan 8, 1998	19.88	20.88	19.69	20.88
1285	NYSE	SIF	Wed, Jan 7, 1998	19.50	19.75	19.50	19.75
1284	NYSE	SIF	Tue, Jan 6, 1998	19.25	19.38	19.25	19.38
1283	NYSE	SIF	Mon, Jan 5, 1998	19.00	19.13	19.00	19.13
1282	NYSE	SIF	Fri, Jan 2, 1998	19.13	19.38	19.13	19.13
1281	NYSE	SIF	Wed, Dec 31, 1997	19.25	19.25	19.00	19.13
1280	NYSE	SIF	Tue, Dec 30, 1997	19.38	19.63	18.88	19.00
1279	NYSE	SIF	Mon, Dec 29, 1997	19.50	19.63	19.00	19.63
1278	NYSE	SIF	Fri, Dec 26, 1997	19.63	19.63	19.50	19.50
1277	NYSE	SIF	Wed, Dec 24, 1997	20.13	20.13	19.50	19.50
1276	NYSE	SIF	Tue, Dec 23, 1997	20.13	20.13	19.88	20.13
1275	NYSE	SIF	Mon, Dec 22, 1997	20.00	20.13	19.75	20.13
1274	NYSE	SIF	Fri, Dec 19, 1997	19.88	20.00	19.63	20.00
1273	NYSE	SIF	Thu, Dec 18, 1997	20.00	20.38	20.00	20.00
1272	NYSE	SIF	Wed, Dec 17, 1997	21.13	21.13	20.13	20.25
1271	NYSE	SIF	Tue, Dec 16, 1997	21.25	21.25	21.00	21.13
1270	NYSE	SIF	Mon, Dec 15, 1997	21.25	21.25	20.88	21.25
1269	NYSE	SIF	Fri, Dec 12, 1997	21.50	21.50	20.00	21.00
1268	NYSE	SIF	Thu, Dec 11, 1997	22.88	22.88	21.13	21.50
1267	NYSE	SIF	Wed, Dec 10, 1997	22.88	22.88	22.88	22.88
1266	NYSE	SIF	Tue, Dec 9, 1997	23.38	23.38	22.75	22.75
1265	NYSE	SIF	Mon, Dec 8, 1997	23.63	23.75	23.25	23.25
1264	NYSE	SIF	Fri, Dec 5, 1997	23.63	23.75	23.50	23.63
1263	NYSE	SIF	Thu, Dec 4, 1997	23.25	24.00	23.25	23.75
1262	NYSE	SIF	Wed, Dec 3, 1997	23.00	23.25	22.63	22.75
1261	NYSE	SIF	Tue, Dec 2, 1997	21.25	21.25	21.13	21.13
1260	NYSE	SIF	Mon, Dec 1, 1997	20.75	21.25	20.75	21.00
1259	NYSE	SIF	Fri, Nov 28, 1997	20.50	20.50	20.50	20.50
1258	NYSE	SIF	Wed, Nov 26, 1997	20.88	20.88	20.75	20.75
1257	NYSE	SIF	Tue, Nov 25, 1997	21.13	21.13	21.00	21.00
1256	NYSE	SIF	Mon, Nov 24, 1997	21.00	21.25	21.00	21.00
1255	NYSE	SIF	Fri, Nov 21, 1997	20.63	21.13	20.63	21.13
1254	NYSE	SIF	Thu, Nov 20, 1997	20.25	20.38	20.25	20.38
1253	NYSE	SIF	Wed, Nov 19, 1997	20.13	20.38	20.00	20.00
1252	NYSE	SIF	Tue, Nov 18, 1997	20.50	20.50	20.13	20.13
1251	NYSE	SIF	Mon, Nov 17, 1997	20.63	20.75	20.50	20.63
1250	NYSE	SIF	Fri, Nov 14, 1997	20.63	20.63	20.63	20.63
1249	NYSE	SIF	Thu, Nov 13, 1997	21.25	21.25	20.50	20.63
1248	NYSE	SIF	Wed, Nov 12, 1997	21.75	21.75	21.13	21.13
1247	NYSE	SIF	Tue, Nov 11, 1997	22.00	22.00	21.50	21.50
1246	NYSE	SIF	Mon, Nov 10, 1997	22.75	22.75	21.88	21.88
1245	NYSE	SIF	Fri, Nov 7, 1997	23.13	23.13	22.38	22.63
1244	NYSE	SIF	Thu, Nov 6, 1997	21.50	23.50	21.25	23.38
1243	NYSE	SIF	Wed, Nov 5, 1997	20.88	21.25	20.88	21.25
1242	NYSE	SIF	Tue, Nov 4, 1997	20.88	20.88	20.88	20.88
1241	NYSE	SIF	Mon, Nov 3, 1997	21.00	21.00	20.88	21.00
1240	NYSE	SIF	Fri, Oct 31, 1997	21.25	21.50	20.88	20.88
1239	NYSE	SIF	Thu, Oct 30, 1997	19.50	21.75	19.50	21.50
1238	NYSE	SIF	Wed, Oct 29, 1997	19.00	19.50	19.00	19.25
1237	NYSE	SIF	Tue, Oct 28, 1997	18.50	19.25	18.25	18.75
1236	NYSE	SIF	Mon, Oct 27, 1997	20.00	20.00	19.00	19.13
1235	NYSE	SIF	Fri, Oct 24, 1997	20.25	20.38	20.00	20.13
1234	NYSE	SIF	Thu, Oct 23, 1997	20.25	20.50	19.50	20.00
1233	NYSE	SIF	Wed, Oct 22, 1997	21.19	21.25	19.88	20.69
1232	NYSE	SIF	Tue, Oct 21, 1997	21.06	21.25	21.06	21.19
1231	NYSE	SIF	Mon, Oct 20, 1997	22.25	22.25	20.63	21.31
1230	NYSE	SIF	Fri, Oct 17, 1997	22.38	22.50	22.13	22.50
1229	NYSE	SIF	Thu, Oct 16, 1997	23.25	23.25	22.50	22.50
1228	NYSE	SIF	Wed, Oct 15, 1997	24.00	24.00	23.25	23.50
1227	NYSE	SIF	Tue, Oct 14, 1997	24.00	24.00	23.75	24.00
1226	NYSE	SIF	Mon, Oct 13, 1997	23.13	24.00	23.13	23.50
1225	NYSE	SIF	Fri, Oct 10, 1997	20.63	23.13	20.63	23.00
1224	NYSE	SIF	Thu, Oct 9, 1997	20.38	20.63	20.38	20.63
1223	NYSE	SIF	Wed, Oct 8, 1997	20.38	20.63	20.13	20.63
1222	NYSE	SIF	Tue, Oct 7, 1997	20.19	20.50	19.88	20.50
1221	NYSE	SIF	Mon, Oct 6, 1997	20.63	20.75	20.38	20.38
1220	NYSE	SIF	Fri, Oct 3, 1997	20.88	20.88	20.50	20.88
1219	NYSE	SIF	Thu, Oct 2, 1997	20.63	20.75	20.63	20.75
1218	NYSE	SIF	Wed, Oct 1, 1997	20.88	20.88	20.63	20.63
1217	NYSE	SIF	Tue, Sep 30, 1997	20.88	20.88	20.75	20.75
1216	NYSE	SIF	Mon, Sep 29, 1997	20.75	20.88	20.50	20.75
1215	NYSE	SIF	Fri, Sep 26, 1997	20.25	20.50	20.13	20.50
1214	NYSE	SIF	Thu, Sep 25, 1997	20.13	20.25	20.13	20.25
1213	NYSE	SIF	Wed, Sep 24, 1997	20.13	20.13	19.88	20.00
1212	NYSE	SIF	Tue, Sep 23, 1997	19.88	20.00	19.88	20.00
1211	NYSE	SIF	Mon, Sep 22, 1997	20.00	20.13	19.88	19.88
1210	NYSE	SIF	Fri, Sep 19, 1997	20.13	20.38	19.75	19.88
1209	NYSE	SIF	Thu, Sep 18, 1997	20.75	20.88	20.13	20.25
1208	NYSE	SIF	Wed, Sep 17, 1997	20.88	20.88	20.63	20.75
1207	NYSE	SIF	Tue, Sep 16, 1997	21.00	21.25	20.94	20.94
1206	NYSE	SIF	Mon, Sep 15, 1997	20.88	21.25	20.88	21.13
1205	NYSE	SIF	Fri, Sep 12, 1997	20.88	20.88	20.75	20.75
1204	NYSE	SIF	Thu, Sep 11, 1997	20.63	20.88	20.50	20.88
1203	NYSE	SIF	Wed, Sep 10, 1997	21.00	21.13	20.38	20.75
1202	NYSE	SIF	Tue, Sep 9, 1997	19.75	20.75	19.75	20.75
1201	NYSE	SIF	Mon, Sep 8, 1997	19.69	19.75	19.50	19.75
1200	NYSE	SIF	Fri, Sep 5, 1997	19.63	19.75	19.50	19.75
1199	NYSE	SIF	Thu, Sep 4, 1997	19.50	19.50	19.50	19.50
1198	NYSE	SIF	Wed, Sep 3, 1997	19.13	19.38	19.13	19.38
1197	NYSE	SIF	Tue, Sep 2, 1997	19.38	19.38	19.25	19.25
1196	NYSE	SIF	Fri, Aug 29, 1997	19.25	19.38	19.13	19.31
1195	NYSE	SIF	Thu, Aug 28, 1997	19.13	19.25	19.13	19.13
1194	NYSE	SIF	Wed, Aug 27, 1997	19.25	19.25	19.00	19.00
1193	NYSE	SIF	Tue, Aug 26, 1997	19.63	20.13	18.81	18.88
1192	NYSE	SIF	Mon, Aug 25, 1997	18.00	19.38	18.00	19.38
1191	NYSE	SIF	Fri, Aug 22, 1997	17.00	17.75	17.00	17.38
1190	NYSE	SIF	Thu, Aug 21, 1997	17.00	17.13	16.88	17.13
1189	NYSE	SIF	Wed, Aug 20, 1997	16.88	17.00	16.75	17.00
1188	NYSE	SIF	Tue, Aug 19, 1997	16.50	16.75	16.50	16.75
1187	NYSE	SIF	Mon, Aug 18, 1997	16.38	16.50	16.38	16.50
1186	NYSE	SIF	Fri, Aug 15, 1997	16.38	16.38	16.25	16.25
1185	NYSE	SIF	Thu, Aug 14, 1997	16.25	16.38	16.00	16.00
1184	NYSE	SIF	Wed, Aug 13, 1997	16.25	16.25	16.25	16.25
1183	NYSE	SIF	Mon, Aug 11, 1997	16.13	16.38	16.13	16.38
1182	NYSE	SIF	Fri, Aug 8, 1997	16.00	16.25	15.75	16.00
1181	NYSE	SIF	Thu, Aug 7, 1997	16.25	16.25	16.25	16.25
1180	NYSE	SIF	Wed, Aug 6, 1997	16.25	16.25	16.25	16.25
1179	NYSE	SIF	Tue, Aug 5, 1997	16.00	16.13	15.75	16.13
1178	NYSE	SIF	Mon, Aug 4, 1997	16.13	16.13	16.00	16.00
1177	NYSE	SIF	Fri, Aug 1, 1997	16.75	16.75	16.25	16.25
1176	NYSE	SIF	Thu, Jul 31, 1997	16.75	17.00	16.50	16.50
1175	NYSE	SIF	Wed, Jul 30, 1997	17.00	17.00	17.00	17.00
1174	NYSE	SIF	Tue, Jul 29, 1997	17.00	17.00	16.88	16.88
1173	NYSE	SIF	Mon, Jul 28, 1997	16.88	17.00	16.88	17.00
1172	NYSE	SIF	Fri, Jul 25, 1997	17.25	17.25	16.63	16.63
1171	NYSE	SIF	Thu, Jul 24, 1997	16.38	17.13	16.38	17.13
1170	NYSE	SIF	Wed, Jul 23, 1997	15.00	16.38	15.00	16.25
1169	NYSE	SIF	Mon, Jul 21, 1997	15.00	15.00	14.88	14.88
1168	NYSE	SIF	Fri, Jul 18, 1997	15.38	15.38	15.00	15.00
1167	NYSE	SIF	Thu, Jul 17, 1997	15.25	15.63	15.25	15.63
1166	NYSE	SIF	Wed, Jul 16, 1997	15.50	15.50	15.13	15.13
1165	NYSE	SIF	Tue, Jul 15, 1997	15.38	15.63	15.38	15.63
1164	NYSE	SIF	Mon, Jul 14, 1997	15.38	15.38	15.38	15.38
1163	NYSE	SIF	Fri, Jul 11, 1997	15.13	15.38	15.00	15.38
1162	NYSE	SIF	Thu, Jul 10, 1997	15.00	15.00	15.00	15.00
1161	NYSE	SIF	Wed, Jul 9, 1997	14.75	15.00	14.75	14.88
1160	NYSE	SIF	Tue, Jul 8, 1997	14.88	15.00	14.88	15.00
1159	NYSE	SIF	Mon, Jul 7, 1997	14.88	14.88	14.63	14.88
1158	NYSE	SIF	Thu, Jul 3, 1997	14.75	14.75	14.75	14.75
1157	NYSE	SIF	Wed, Jul 2, 1997	14.50	14.75	14.50	14.75
1156	NYSE	SIF	Tue, Jul 1, 1997	14.13	14.38	14.13	14.38
1155	NYSE	SIF	Mon, Jun 30, 1997	13.88	14.25	13.88	14.25
1154	NYSE	SIF	Fri, Jun 27, 1997	13.81	13.88	13.63	13.88
1153	NYSE	SIF	Thu, Jun 26, 1997	13.50	13.75	13.50	13.69
1152	NYSE	SIF	Wed, Jun 25, 1997	13.75	13.75	13.50	13.75
1151	NYSE	SIF	Tue, Jun 24, 1997	13.88	13.88	13.63	13.81
1150	NYSE	SIF	Mon, Jun 23, 1997	14.00	14.13	13.88	13.88
1149	NYSE	SIF	Fri, Jun 20, 1997	13.88	14.00	13.88	14.00
1148	NYSE	SIF	Thu, Jun 19, 1997	13.88	13.88	13.75	13.75
1147	NYSE	SIF	Wed, Jun 18, 1997	13.88	13.88	13.63	13.63
1146	NYSE	SIF	Tue, Jun 17, 1997	13.88	14.00	13.88	14.00
1145	NYSE	SIF	Mon, Jun 16, 1997	13.88	14.00	13.75	13.88
1144	NYSE	SIF	Fri, Jun 13, 1997	13.63	13.75	13.50	13.75
1143	NYSE	SIF	Thu, Jun 12, 1997	13.88	13.88	13.38	13.75
1142	NYSE	SIF	Wed, Jun 11, 1997	14.25	14.25	14.00	14.00
1141	NYSE	SIF	Tue, Jun 10, 1997	14.00	14.38	14.00	14.13
1140	NYSE	SIF	Mon, Jun 9, 1997	14.00	14.00	13.88	14.00
1139	NYSE	SIF	Fri, Jun 6, 1997	14.13	14.13	14.13	14.13
1138	NYSE	SIF	Thu, Jun 5, 1997	14.00	14.13	13.88	14.00
1137	NYSE	SIF	Wed, Jun 4, 1997	13.88	14.00	13.50	13.94
1136	NYSE	SIF	Tue, Jun 3, 1997	14.50	14.63	13.88	14.00
1135	NYSE	SIF	Mon, Jun 2, 1997	14.38	14.88	14.38	14.63
1134	NYSE	SIF	Fri, May 30, 1997	14.00	14.50	14.00	14.50
1133	NYSE	SIF	Thu, May 29, 1997	13.75	14.13	13.63	13.88
1132	NYSE	SIF	Wed, May 28, 1997	14.00	14.00	13.50	13.50
1131	NYSE	SIF	Tue, May 27, 1997	12.63	14.00	12.63	14.00
1130	NYSE	SIF	Fri, May 23, 1997	11.63	12.50	11.63	12.50
1129	NYSE	SIF	Thu, May 22, 1997	11.50	11.50	11.50	11.50
1128	NYSE	SIF	Wed, May 21, 1997	11.25	11.75	11.25	11.63
1127	NYSE	SIF	Tue, May 20, 1997	11.00	11.13	11.00	11.13
1126	NYSE	SIF	Mon, May 19, 1997	10.75	10.88	10.75	10.88
1125	NYSE	SIF	Fri, May 16, 1997	10.50	10.50	10.50	10.50
1124	NYSE	SIF	Thu, May 15, 1997	10.38	10.38	10.38	10.38
1123	NYSE	SIF	Wed, May 14, 1997	10.50	10.50	10.38	10.38
1122	NYSE	SIF	Tue, May 13, 1997	10.38	10.38	10.38	10.38
1121	NYSE	SIF	Mon, May 12, 1997	10.50	10.50	10.38	10.50
1120	NYSE	SIF	Fri, May 9, 1997	10.75	10.75	10.63	10.63
1119	NYSE	SIF	Thu, May 8, 1997	10.50	10.88	10.50	10.50
1118	NYSE	SIF	Wed, May 7, 1997	10.38	10.38	10.38	10.38
1117	NYSE	SIF	Tue, May 6, 1997	10.50	10.50	10.38	10.38
1116	NYSE	SIF	Mon, May 5, 1997	10.50	10.50	10.38	10.50
1115	NYSE	SIF	Thu, May 1, 1997	10.38	10.38	10.25	10.38
1114	NYSE	SIF	Wed, Apr 30, 1997	10.75	10.75	10.50	10.50
1113	NYSE	SIF	Tue, Apr 29, 1997	10.75	10.75	10.63	10.75
1112	NYSE	SIF	Mon, Apr 28, 1997	11.00	11.00	10.75	10.75
1111	NYSE	SIF	Fri, Apr 25, 1997	10.75	10.75	10.75	10.75
1110	NYSE	SIF	Wed, Apr 23, 1997	11.00	11.13	10.88	10.88
1109	NYSE	SIF	Tue, Apr 22, 1997	10.88	10.88	10.75	10.75
1108	NYSE	SIF	Mon, Apr 21, 1997	11.13	11.13	10.75	10.75
1107	NYSE	SIF	Fri, Apr 18, 1997	11.25	11.25	11.13	11.13
1106	NYSE	SIF	Thu, Apr 17, 1997	11.50	11.50	11.38	11.38
1105	NYSE	SIF	Wed, Apr 16, 1997	11.75	12.00	11.75	11.88
1104	NYSE	SIF	Tue, Apr 15, 1997	11.75	11.75	11.63	11.63
1103	NYSE	SIF	Mon, Apr 14, 1997	12.00	12.00	11.75	11.75
1102	NYSE	SIF	Fri, Apr 11, 1997	11.75	12.00	11.63	12.00
1101	NYSE	SIF	Thu, Apr 10, 1997	11.50	11.88	11.50	11.88
1100	NYSE	SIF	Wed, Apr 9, 1997	11.38	11.50	11.38	11.50
1099	NYSE	SIF	Tue, Apr 8, 1997	11.75	11.75	11.25	11.25
1098	NYSE	SIF	Fri, Apr 4, 1997	11.50	11.63	11.38	11.63
1097	NYSE	SIF	Thu, Apr 3, 1997	11.88	11.88	11.63	11.63
1096	NYSE	SIF	Wed, Apr 2, 1997	11.88	11.88	11.75	11.75
1095	NYSE	SIF	Tue, Apr 1, 1997	11.63	12.00	11.63	12.00
1094	NYSE	SIF	Mon, Mar 31, 1997	11.75	11.88	11.75	11.88
1093	NYSE	SIF	Thu, Mar 27, 1997	11.75	11.75	11.50	11.75
1092	NYSE	SIF	Wed, Mar 26, 1997	11.75	11.75	11.75	11.75
1091	NYSE	SIF	Tue, Mar 25, 1997	11.38	11.75	11.38	11.75
1090	NYSE	SIF	Mon, Mar 24, 1997	11.38	11.38	11.25	11.25
1089	NYSE	SIF	Fri, Mar 21, 1997	11.25	11.50	11.25	11.50
1088	NYSE	SIF	Thu, Mar 20, 1997	10.63	11.38	10.63	11.38
1087	NYSE	SIF	Wed, Mar 19, 1997	10.63	10.75	10.38	10.38
1086	NYSE	SIF	Tue, Mar 18, 1997	10.75	10.75	10.63	10.63
1085	NYSE	SIF	Mon, Mar 17, 1997	10.63	10.63	10.63	10.63
1084	NYSE	SIF	Fri, Mar 14, 1997	10.75	10.88	10.63	10.63
1083	NYSE	SIF	Thu, Mar 13, 1997	11.13	11.13	10.25	10.63
1082	NYSE	SIF	Wed, Mar 12, 1997	11.25	11.38	11.00	11.00
1081	NYSE	SIF	Tue, Mar 11, 1997	11.75	11.75	11.63	11.63
1080	NYSE	SIF	Mon, Mar 10, 1997	11.50	11.50	11.50	11.50
1079	NYSE	SIF	Fri, Mar 7, 1997	11.38	11.50	11.38	11.38
1078	NYSE	SIF	Thu, Mar 6, 1997	11.38	11.38	11.25	11.38
1077	NYSE	SIF	Wed, Mar 5, 1997	11.50	11.50	11.38	11.50
1076	NYSE	SIF	Tue, Mar 4, 1997	11.50	11.75	11.50	11.75
1075	NYSE	SIF	Mon, Mar 3, 1997	11.63	11.63	11.63	11.63
1074	NYSE	SIF	Fri, Feb 28, 1997	11.75	11.75	11.50	11.50
1073	NYSE	SIF	Thu, Feb 27, 1997	12.00	12.00	11.88	11.88
1072	NYSE	SIF	Wed, Feb 26, 1997	11.88	11.88	11.75	11.75
1071	NYSE	SIF	Tue, Feb 25, 1997	11.88	12.13	11.88	12.00
1070	NYSE	SIF	Mon, Feb 24, 1997	11.63	11.88	11.63	11.88
1069	NYSE	SIF	Fri, Feb 21, 1997	12.00	12.00	11.88	11.88
1068	NYSE	SIF	Thu, Feb 20, 1997	12.50	12.50	12.13	12.13
1067	NYSE	SIF	Wed, Feb 19, 1997	12.50	12.50	12.25	12.50
1066	NYSE	SIF	Tue, Feb 18, 1997	12.13	12.50	12.00	12.50
1065	NYSE	SIF	Fri, Feb 14, 1997	12.25	12.25	12.00	12.00
1064	NYSE	SIF	Thu, Feb 13, 1997	12.25	12.38	12.13	12.38
1063	NYSE	SIF	Wed, Feb 12, 1997	12.25	12.38	12.13	12.38
1062	NYSE	SIF	Tue, Feb 11, 1997	12.50	12.50	12.00	12.25
1061	NYSE	SIF	Mon, Feb 10, 1997	12.25	12.50	12.25	12.50
1060	NYSE	SIF	Fri, Feb 7, 1997	12.50	12.50	12.25	12.38
1059	NYSE	SIF	Thu, Feb 6, 1997	12.00	12.50	12.00	12.50
1058	NYSE	SIF	Wed, Feb 5, 1997	11.50	12.13	11.50	12.00
1057	NYSE	SIF	Tue, Feb 4, 1997	11.25	11.38	11.25	11.38
1056	NYSE	SIF	Mon, Feb 3, 1997	11.50	11.50	11.25	11.25
1055	NYSE	SIF	Fri, Jan 31, 1997	11.38	11.50	11.25	11.25
1054	NYSE	SIF	Thu, Jan 30, 1997	11.63	11.75	11.50	11.63
1053	NYSE	SIF	Tue, Jan 28, 1997	11.88	11.88	11.75	11.75
1052	NYSE	SIF	Mon, Jan 27, 1997	11.75	11.75	11.50	11.75
1051	NYSE	SIF	Fri, Jan 24, 1997	12.13	12.25	11.75	11.88
1050	NYSE	SIF	Thu, Jan 23, 1997	11.88	12.50	11.75	12.00
1049	NYSE	SIF	Wed, Jan 22, 1997	11.13	11.63	11.13	11.50
1048	NYSE	SIF	Tue, Jan 21, 1997	10.13	11.00	10.13	10.88
1047	NYSE	SIF	Mon, Jan 20, 1997	10.00	10.38	10.00	10.25
1046	NYSE	SIF	Thu, Jan 16, 1997	10.25	10.25	10.13	10.25
1045	NYSE	SIF	Wed, Jan 15, 1997	10.38	10.38	10.38	10.38
1044	NYSE	SIF	Tue, Jan 14, 1997	10.38	10.38	10.13	10.38
1043	NYSE	SIF	Mon, Jan 13, 1997	10.38	10.38	10.38	10.38
1042	NYSE	SIF	Fri, Jan 10, 1997	10.38	10.38	10.38	10.38
1041	NYSE	SIF	Thu, Jan 9, 1997	10.25	10.38	10.13	10.25
1040	NYSE	SIF	Wed, Jan 8, 1997	10.50	10.50	10.25	10.50
1039	NYSE	SIF	Tue, Jan 7, 1997	10.50	10.50	10.38	10.50
1038	NYSE	SIF	Mon, Jan 6, 1997	10.50	10.50	10.50	10.50
1037	NYSE	SIF	Fri, Jan 3, 1997	10.38	10.38	10.38	10.38
1036	NYSE	SIF	Thu, Jan 2, 1997	10.25	10.50	10.25	10.38
1035	NYSE	SIF	Tue, Dec 31, 1996	10.00	10.38	10.00	10.38
1034	NYSE	SIF	Mon, Dec 30, 1996	10.00	10.03	9.88	10.00
1033	NYSE	SIF	Fri, Dec 27, 1996	10.00	10.00	10.00	10.00
1032	NYSE	SIF	Thu, Dec 26, 1996	9.94	9.94	9.88	9.88
1031	NYSE	SIF	Tue, Dec 24, 1996	9.75	9.75	9.75	9.75
1030	NYSE	SIF	Mon, Dec 23, 1996	9.69	9.75	9.63	9.75
1029	NYSE	SIF	Fri, Dec 20, 1996	9.88	9.88	9.69	9.69
1028	NYSE	SIF	Thu, Dec 19, 1996	10.13	10.13	9.63	9.75
1027	NYSE	SIF	Wed, Dec 18, 1996	10.13	10.13	9.94	9.94
1026	NYSE	SIF	Tue, Dec 17, 1996	9.94	9.94	9.94	9.94
1025	NYSE	SIF	Mon, Dec 16, 1996	10.13	10.13	10.00	10.00
1024	NYSE	SIF	Fri, Dec 13, 1996	10.25	10.38	10.25	10.25
1023	NYSE	SIF	Thu, Dec 12, 1996	10.25	10.38	10.13	10.38
1022	NYSE	SIF	Wed, Dec 11, 1996	10.38	10.38	10.25	10.25
1021	NYSE	SIF	Tue, Dec 10, 1996	10.63	10.63	10.50	10.50
1020	NYSE	SIF	Mon, Dec 9, 1996	10.63	10.63	10.50	10.50
1019	NYSE	SIF	Fri, Dec 6, 1996	10.63	10.75	10.50	10.63
1018	NYSE	SIF	Thu, Dec 5, 1996	10.75	10.88	10.63	10.88
1017	NYSE	SIF	Wed, Dec 4, 1996	10.75	10.75	10.75	10.75
1016	NYSE	SIF	Tue, Dec 3, 1996	10.88	10.88	10.63	10.88
1015	NYSE	SIF	Mon, Dec 2, 1996	10.50	10.75	10.50	10.75
1014	NYSE	SIF	Fri, Nov 29, 1996	10.63	10.75	10.63	10.75
1013	NYSE	SIF	Tue, Nov 26, 1996	10.63	10.63	10.38	10.38
1012	NYSE	SIF	Mon, Nov 25, 1996	10.75	10.88	10.63	10.63
1011	NYSE	SIF	Fri, Nov 22, 1996	10.63	10.75	10.50	10.75
1010	NYSE	SIF	Thu, Nov 21, 1996	10.38	10.38	10.38	10.38
1009	NYSE	SIF	Wed, Nov 20, 1996	10.38	10.38	10.25	10.25
1008	NYSE	SIF	Tue, Nov 19, 1996	10.38	10.50	10.38	10.50
1007	NYSE	SIF	Mon, Nov 18, 1996	10.38	10.50	10.38	10.50
1006	NYSE	SIF	Fri, Nov 15, 1996	10.38	10.38	10.25	10.38
1005	NYSE	SIF	Thu, Nov 14, 1996	10.25	10.25	10.13	10.25
1004	NYSE	SIF	Wed, Nov 13, 1996	10.00	10.13	10.00	10.13
1003	NYSE	SIF	Tue, Nov 12, 1996	10.00	10.00	9.75	10.00
1002	NYSE	SIF	Mon, Nov 11, 1996	10.00	10.00	10.00	10.00
1001	NYSE	SIF	Fri, Nov 8, 1996	9.88	9.88	9.88	9.88
1000	NYSE	SIF	Thu, Nov 7, 1996	9.75	9.88	9.75	9.88
999	NYSE	SIF	Wed, Nov 6, 1996	9.63	9.88	9.63	9.88
998	NYSE	SIF	Tue, Nov 5, 1996	9.75	9.88	9.63	9.75
997	NYSE	SIF	Mon, Nov 4, 1996	10.13	10.13	9.75	9.75
996	NYSE	SIF	Fri, Nov 1, 1996	10.25	10.25	9.50	10.00
995	NYSE	SIF	Thu, Oct 31, 1996	10.75	10.88	10.50	10.50
994	NYSE	SIF	Wed, Oct 30, 1996	10.88	11.00	10.63	10.63
993	NYSE	SIF	Tue, Oct 29, 1996	10.88	10.88	10.50	10.88
992	NYSE	SIF	Mon, Oct 28, 1996	10.50	11.38	10.50	10.50
991	NYSE	SIF	Fri, Oct 25, 1996	10.75	10.88	10.63	10.63
990	NYSE	SIF	Thu, Oct 24, 1996	10.88	11.00	10.75	10.88
989	NYSE	SIF	Wed, Oct 23, 1996	11.00	11.00	10.75	10.88
988	NYSE	SIF	Tue, Oct 22, 1996	10.63	11.00	10.63	11.00
987	NYSE	SIF	Mon, Oct 21, 1996	10.63	10.75	10.63	10.75
986	NYSE	SIF	Fri, Oct 18, 1996	10.75	10.88	10.75	10.75
985	NYSE	SIF	Thu, Oct 17, 1996	10.50	10.75	10.50	10.75
984	NYSE	SIF	Wed, Oct 16, 1996	10.50	10.50	10.38	10.50
983	NYSE	SIF	Tue, Oct 15, 1996	10.50	10.50	10.50	10.50
982	NYSE	SIF	Mon, Oct 14, 1996	10.50	10.50	10.50	10.50
981	NYSE	SIF	Thu, Oct 10, 1996	10.25	10.50	10.25	10.50
980	NYSE	SIF	Wed, Oct 9, 1996	10.88	10.88	10.25	10.38
979	NYSE	SIF	Tue, Oct 8, 1996	10.63	10.88	10.63	10.88
978	NYSE	SIF	Mon, Oct 7, 1996	10.63	10.63	10.63	10.63
977	NYSE	SIF	Fri, Oct 4, 1996	10.25	10.63	10.25	10.63
976	NYSE	SIF	Thu, Oct 3, 1996	10.00	10.25	10.00	10.25
975	NYSE	SIF	Wed, Oct 2, 1996	9.88	10.00	9.88	9.94
974	NYSE	SIF	Tue, Oct 1, 1996	10.00	10.13	10.00	10.00
973	NYSE	SIF	Mon, Sep 30, 1996	10.00	10.00	10.00	10.00
972	NYSE	SIF	Fri, Sep 27, 1996	9.88	9.94	9.88	9.94
971	NYSE	SIF	Thu, Sep 26, 1996	9.94	9.94	9.94	9.94
970	NYSE	SIF	Wed, Sep 25, 1996	9.94	9.94	9.81	9.94
969	NYSE	SIF	Mon, Sep 23, 1996	9.88	9.94	9.81	9.94
968	NYSE	SIF	Fri, Sep 20, 1996	9.94	9.94	9.94	9.94
967	NYSE	SIF	Thu, Sep 19, 1996	9.88	9.94	9.81	9.94
966	NYSE	SIF	Wed, Sep 18, 1996	9.88	10.00	9.81	9.88
965	NYSE	SIF	Tue, Sep 17, 1996	9.94	9.94	9.81	9.88
964	NYSE	SIF	Mon, Sep 16, 1996	9.94	9.94	9.81	9.88
963	NYSE	SIF	Fri, Sep 13, 1996	9.88	9.94	9.81	9.94
962	NYSE	SIF	Thu, Sep 12, 1996	9.88	9.88	9.88	9.88
961	NYSE	SIF	Wed, Sep 11, 1996	10.00	10.00	9.88	9.88
960	NYSE	SIF	Tue, Sep 10, 1996	10.00	10.13	10.00	10.00
959	NYSE	SIF	Mon, Sep 9, 1996	9.75	10.00	9.75	10.00
958	NYSE	SIF	Fri, Sep 6, 1996	9.63	9.69	9.50	9.69
957	NYSE	SIF	Thu, Sep 5, 1996	9.75	9.75	9.75	9.75
956	NYSE	SIF	Wed, Sep 4, 1996	9.88	9.88	9.88	9.88
955	NYSE	SIF	Tue, Sep 3, 1996	9.75	10.00	9.63	10.00
954	NYSE	SIF	Fri, Aug 30, 1996	9.88	9.88	9.75	9.88
953	NYSE	SIF	Thu, Aug 29, 1996	9.75	9.88	9.75	9.88
952	NYSE	SIF	Wed, Aug 28, 1996	9.81	9.81	9.75	9.75
951	NYSE	SIF	Tue, Aug 27, 1996	9.69	9.94	9.69	9.75
950	NYSE	SIF	Mon, Aug 26, 1996	9.63	9.69	9.56	9.69
949	NYSE	SIF	Fri, Aug 23, 1996	9.63	9.75	9.63	9.75
948	NYSE	SIF	Thu, Aug 22, 1996	9.69	9.75	9.69	9.75
947	NYSE	SIF	Wed, Aug 21, 1996	9.88	10.00	9.63	9.63
946	NYSE	SIF	Tue, Aug 20, 1996	9.88	10.00	9.63	9.88
945	NYSE	SIF	Mon, Aug 19, 1996	9.63	9.75	9.63	9.75
944	NYSE	SIF	Fri, Aug 16, 1996	9.25	9.50	9.19	9.50
943	NYSE	SIF	Thu, Aug 15, 1996	9.63	9.63	9.38	9.38
942	NYSE	SIF	Wed, Aug 14, 1996	9.75	9.75	9.63	9.63
941	NYSE	SIF	Tue, Aug 13, 1996	9.63	9.69	9.63	9.69
940	NYSE	SIF	Mon, Aug 12, 1996	9.75	9.81	9.63	9.75
939	NYSE	SIF	Fri, Aug 9, 1996	9.88	9.94	9.75	9.88
938	NYSE	SIF	Thu, Aug 8, 1996	10.13	10.13	9.75	9.81
937	NYSE	SIF	Wed, Aug 7, 1996	9.25	10.25	9.25	10.13
936	NYSE	SIF	Tue, Aug 6, 1996	9.31	9.38	9.25	9.25
935	NYSE	SIF	Mon, Aug 5, 1996	9.56	9.56	9.25	9.25
934	NYSE	SIF	Fri, Aug 2, 1996	9.38	9.63	9.38	9.44
933	NYSE	SIF	Thu, Aug 1, 1996	9.13	9.31	9.06	9.31
932	NYSE	SIF	Wed, Jul 31, 1996	9.00	9.13	9.00	9.13
931	NYSE	SIF	Tue, Jul 30, 1996	8.81	8.94	8.75	8.94
930	NYSE	SIF	Mon, Jul 29, 1996	8.63	8.88	8.63	8.75
929	NYSE	SIF	Fri, Jul 26, 1996	8.88	9.13	8.63	8.63
928	NYSE	SIF	Thu, Jul 25, 1996	8.00	9.50	8.00	9.13
927	NYSE	SIF	Wed, Jul 24, 1996	7.81	7.81	7.69	7.81
926	NYSE	SIF	Tue, Jul 23, 1996	7.81	8.13	7.81	7.88
925	NYSE	SIF	Mon, Jul 22, 1996	7.88	7.88	7.88	7.88
924	NYSE	SIF	Thu, Jul 18, 1996	8.00	8.00	7.88	8.00
923	NYSE	SIF	Wed, Jul 17, 1996	8.00	8.00	7.88	7.94
922	NYSE	SIF	Tue, Jul 16, 1996	8.13	8.13	7.63	8.00
921	NYSE	SIF	Mon, Jul 15, 1996	8.25	8.25	8.13	8.25
920	NYSE	SIF	Fri, Jul 12, 1996	8.38	8.38	8.31	8.38
919	NYSE	SIF	Thu, Jul 11, 1996	8.25	8.44	8.13	8.44
918	NYSE	SIF	Wed, Jul 10, 1996	8.38	8.38	8.25	8.38
917	NYSE	SIF	Tue, Jul 9, 1996	8.19	8.31	8.19	8.25
916	NYSE	SIF	Mon, Jul 8, 1996	8.38	8.38	8.00	8.25
915	NYSE	SIF	Fri, Jul 5, 1996	8.75	8.75	8.50	8.50
914	NYSE	SIF	Wed, Jul 3, 1996	8.69	8.81	8.63	8.81
913	NYSE	SIF	Tue, Jul 2, 1996	8.69	8.75	8.69	8.75
912	NYSE	SIF	Mon, Jul 1, 1996	8.63	8.63	8.63	8.63
911	NYSE	SIF	Fri, Jun 28, 1996	8.63	8.75	8.44	8.63
910	NYSE	SIF	Thu, Jun 27, 1996	8.81	8.81	8.56	8.63
909	NYSE	SIF	Wed, Jun 26, 1996	8.00	9.00	8.00	8.75
908	NYSE	SIF	Tue, Jun 25, 1996	7.88	8.00	7.88	7.94
907	NYSE	SIF	Mon, Jun 24, 1996	7.69	7.88	7.69	7.81
906	NYSE	SIF	Fri, Jun 21, 1996	7.75	7.75	7.75	7.75
905	NYSE	SIF	Thu, Jun 20, 1996	7.63	7.63	7.63	7.63
904	NYSE	SIF	Wed, Jun 19, 1996	7.69	7.75	7.69	7.69
903	NYSE	SIF	Tue, Jun 18, 1996	7.75	7.75	7.75	7.75
902	NYSE	SIF	Mon, Jun 17, 1996	7.81	7.94	7.75	7.75
901	NYSE	SIF	Fri, Jun 14, 1996	7.69	7.81	7.63	7.75
900	NYSE	SIF	Thu, Jun 13, 1996	7.75	7.88	7.75	7.75
899	NYSE	SIF	Wed, Jun 12, 1996	7.69	7.75	7.44	7.75
898	NYSE	SIF	Tue, Jun 11, 1996	7.75	7.75	7.75	7.75
897	NYSE	SIF	Thu, Jun 6, 1996	7.75	7.81	7.69	7.81
896	NYSE	SIF	Wed, Jun 5, 1996	7.88	7.88	7.81	7.88
895	NYSE	SIF	Tue, Jun 4, 1996	7.94	8.00	7.88	8.00
894	NYSE	SIF	Mon, Jun 3, 1996	8.00	8.00	7.94	7.94
893	NYSE	SIF	Thu, May 30, 1996	8.00	8.00	7.88	8.00
892	NYSE	SIF	Wed, May 29, 1996	8.00	8.06	8.00	8.00
891	NYSE	SIF	Tue, May 28, 1996	7.88	7.88	7.88	7.88
890	NYSE	SIF	Fri, May 24, 1996	8.00	8.06	8.00	8.00
889	NYSE	SIF	Thu, May 23, 1996	7.94	8.13	7.94	8.06
888	NYSE	SIF	Wed, May 22, 1996	7.88	7.94	7.88	7.94
887	NYSE	SIF	Tue, May 21, 1996	7.75	7.94	7.75	7.88
886	NYSE	SIF	Mon, May 20, 1996	7.75	7.75	7.75	7.75
885	NYSE	SIF	Fri, May 17, 1996	7.81	7.81	7.81	7.81
884	NYSE	SIF	Thu, May 16, 1996	7.63	7.75	7.63	7.75
883	NYSE	SIF	Wed, May 15, 1996	7.56	7.56	7.50	7.50
882	NYSE	SIF	Tue, May 14, 1996	7.69	7.75	7.63	7.63
881	NYSE	SIF	Mon, May 13, 1996	7.38	7.63	7.38	7.63
880	NYSE	SIF	Fri, May 10, 1996	7.50	7.50	7.50	7.50
879	NYSE	SIF	Thu, May 9, 1996	7.63	7.75	7.56	7.75
878	NYSE	SIF	Wed, May 8, 1996	7.50	7.63	7.50	7.63
877	NYSE	SIF	Tue, May 7, 1996	7.75	7.75	7.63	7.63
876	NYSE	SIF	Mon, May 6, 1996	7.75	7.88	7.75	7.88
875	NYSE	SIF	Fri, May 3, 1996	7.69	7.81	7.69	7.81
874	NYSE	SIF	Thu, May 2, 1996	7.56	7.69	7.50	7.69
873	NYSE	SIF	Wed, May 1, 1996	7.50	7.56	7.50	7.56
872	NYSE	SIF	Tue, Apr 30, 1996	7.56	7.56	7.44	7.50
871	NYSE	SIF	Mon, Apr 29, 1996	7.50	7.56	7.38	7.50
870	NYSE	SIF	Fri, Apr 26, 1996	7.50	7.56	7.38	7.50
869	NYSE	SIF	Thu, Apr 25, 1996	7.00	7.50	6.88	7.50
868	NYSE	SIF	Wed, Apr 24, 1996	7.38	7.44	6.88	7.00
867	NYSE	SIF	Tue, Apr 23, 1996	6.69	7.38	6.69	7.38
866	NYSE	SIF	Mon, Apr 22, 1996	6.69	6.75	6.56	6.56
865	NYSE	SIF	Fri, Apr 19, 1996	6.69	6.75	6.69	6.69
864	NYSE	SIF	Thu, Apr 18, 1996	6.56	6.69	6.56	6.69
863	NYSE	SIF	Wed, Apr 17, 1996	6.56	6.69	6.56	6.63
862	NYSE	SIF	Tue, Apr 16, 1996	6.50	6.69	6.44	6.69
861	NYSE	SIF	Mon, Apr 15, 1996	6.63	6.63	6.63	6.63
860	NYSE	SIF	Fri, Apr 12, 1996	6.69	6.69	6.63	6.63
859	NYSE	SIF	Thu, Apr 11, 1996	6.75	6.75	6.63	6.63
858	NYSE	SIF	Wed, Apr 10, 1996	6.63	6.81	6.63	6.81
857	NYSE	SIF	Tue, Apr 9, 1996	6.63	6.75	6.63	6.75
856	NYSE	SIF	Mon, Apr 8, 1996	6.63	6.75	6.56	6.63
855	NYSE	SIF	Thu, Apr 4, 1996	6.69	6.69	6.69	6.69
854	NYSE	SIF	Wed, Apr 3, 1996	6.75	6.88	6.63	6.75
853	NYSE	SIF	Tue, Apr 2, 1996	6.88	6.94	6.81	6.81
852	NYSE	SIF	Mon, Apr 1, 1996	6.88	6.94	6.88	6.88
851	NYSE	SIF	Fri, Mar 29, 1996	6.81	6.94	6.81	6.94
850	NYSE	SIF	Thu, Mar 28, 1996	6.94	6.94	6.81	6.81
849	NYSE	SIF	Wed, Mar 27, 1996	6.88	6.94	6.88	6.88
848	NYSE	SIF	Tue, Mar 26, 1996	6.88	6.88	6.63	6.75
847	NYSE	SIF	Mon, Mar 25, 1996	7.00	7.00	6.88	6.94
846	NYSE	SIF	Fri, Mar 22, 1996	6.63	7.00	6.63	7.00
845	NYSE	SIF	Thu, Mar 21, 1996	6.63	6.75	6.63	6.75
844	NYSE	SIF	Wed, Mar 20, 1996	6.50	6.88	6.50	6.75
843	NYSE	SIF	Tue, Mar 19, 1996	6.63	6.63	6.50	6.63
842	NYSE	SIF	Mon, Mar 18, 1996	6.75	6.75	6.38	6.63
841	NYSE	SIF	Fri, Mar 15, 1996	6.00	6.75	6.00	6.75
840	NYSE	SIF	Thu, Mar 14, 1996	6.00	6.00	6.00	6.00
839	NYSE	SIF	Wed, Mar 13, 1996	6.00	6.00	5.88	5.94
838	NYSE	SIF	Tue, Mar 12, 1996	6.00	6.06	6.00	6.06
837	NYSE	SIF	Mon, Mar 11, 1996	5.88	6.13	5.88	6.00
836	NYSE	SIF	Fri, Mar 8, 1996	6.00	6.13	5.75	5.88
835	NYSE	SIF	Thu, Mar 7, 1996	5.38	6.13	5.38	6.13
834	NYSE	SIF	Wed, Mar 6, 1996	5.25	5.63	5.25	5.50
833	NYSE	SIF	Tue, Mar 5, 1996	4.94	5.25	4.94	5.25
832	NYSE	SIF	Mon, Mar 4, 1996	4.94	4.94	4.94	4.94
831	NYSE	SIF	Fri, Mar 1, 1996	4.75	4.88	4.75	4.88
830	NYSE	SIF	Thu, Feb 29, 1996	4.69	4.88	4.69	4.88
829	NYSE	SIF	Wed, Feb 28, 1996	4.63	4.75	4.63	4.75
828	NYSE	SIF	Tue, Feb 27, 1996	4.81	4.88	4.75	4.75
827	NYSE	SIF	Mon, Feb 26, 1996	4.75	4.81	4.75	4.81
826	NYSE	SIF	Thu, Feb 22, 1996	4.63	4.75	4.63	4.69
825	NYSE	SIF	Wed, Feb 21, 1996	4.63	4.63	4.63	4.63
824	NYSE	SIF	Tue, Feb 20, 1996	4.63	4.63	4.63	4.63
823	NYSE	SIF	Wed, Feb 14, 1996	4.69	4.75	4.69	4.75
822	NYSE	SIF	Tue, Feb 13, 1996	4.75	4.75	4.69	4.69
821	NYSE	SIF	Mon, Feb 12, 1996	4.75	4.88	4.75	4.88
820	NYSE	SIF	Fri, Feb 9, 1996	4.88	4.88	4.88	4.88
819	NYSE	SIF	Thu, Feb 8, 1996	4.94	4.94	4.94	4.94
818	NYSE	SIF	Tue, Feb 6, 1996	5.00	5.00	5.00	5.00
817	NYSE	SIF	Mon, Feb 5, 1996	5.00	5.00	4.94	4.94
816	NYSE	SIF	Fri, Feb 2, 1996	4.94	4.94	4.94	4.94
815	NYSE	SIF	Thu, Feb 1, 1996	4.94	5.13	4.88	5.00
814	NYSE	SIF	Wed, Jan 31, 1996	4.75	4.88	4.75	4.88
813	NYSE	SIF	Tue, Jan 30, 1996	5.00	5.00	4.75	4.75
812	NYSE	SIF	Mon, Jan 29, 1996	5.06	5.13	4.94	4.94
811	NYSE	SIF	Fri, Jan 26, 1996	5.00	5.00	5.00	5.00
810	NYSE	SIF	Thu, Jan 25, 1996	5.00	5.00	5.00	5.00
809	NYSE	SIF	Wed, Jan 24, 1996	5.13	5.13	5.00	5.00
808	NYSE	SIF	Tue, Jan 23, 1996	5.19	5.19	5.13	5.13
807	NYSE	SIF	Mon, Jan 22, 1996	5.25	5.25	5.19	5.19
806	NYSE	SIF	Fri, Jan 19, 1996	5.19	5.19	5.19	5.19
805	NYSE	SIF	Thu, Jan 18, 1996	5.19	5.19	5.13	5.19
804	NYSE	SIF	Wed, Jan 17, 1996	5.13	5.25	5.13	5.25
803	NYSE	SIF	Tue, Jan 16, 1996	5.13	5.13	5.13	5.13
802	NYSE	SIF	Mon, Jan 15, 1996	5.13	5.25	5.13	5.13
801	NYSE	SIF	Fri, Jan 12, 1996	5.13	5.13	5.06	5.06
800	NYSE	SIF	Thu, Jan 11, 1996	5.13	5.13	5.00	5.00
799	NYSE	SIF	Tue, Jan 9, 1996	5.25	5.25	5.25	5.25
798	NYSE	SIF	Mon, Jan 8, 1996	5.25	5.25	5.25	5.25
797	NYSE	SIF	Thu, Jan 4, 1996	5.25	5.25	5.13	5.13
796	NYSE	SIF	Wed, Jan 3, 1996	5.38	5.50	5.38	5.38
795	NYSE	SIF	Tue, Jan 2, 1996	5.31	5.38	5.13	5.38
794	NYSE	SIF	Fri, Dec 29, 1995	5.06	5.38	5.06	5.38
793	NYSE	SIF	Thu, Dec 28, 1995	5.00	5.13	5.00	5.13
792	NYSE	SIF	Wed, Dec 27, 1995	4.50	4.88	4.50	4.88
791	NYSE	SIF	Tue, Dec 26, 1995	4.50	4.50	4.50	4.50
790	NYSE	SIF	Fri, Dec 22, 1995	4.38	4.38	4.38	4.38
789	NYSE	SIF	Thu, Dec 21, 1995	4.00	4.25	4.00	4.25
788	NYSE	SIF	Wed, Dec 20, 1995	3.94	3.94	3.88	3.88
787	NYSE	SIF	Tue, Dec 19, 1995	3.88	3.88	3.88	3.88
786	NYSE	SIF	Mon, Dec 18, 1995	3.88	4.00	3.81	4.00
785	NYSE	SIF	Thu, Dec 14, 1995	3.75	3.88	3.75	3.88
784	NYSE	SIF	Tue, Dec 12, 1995	4.00	4.00	3.88	3.88
783	NYSE	SIF	Mon, Dec 11, 1995	4.13	4.13	4.00	4.00
782	NYSE	SIF	Fri, Dec 8, 1995	4.00	4.13	4.00	4.13
781	NYSE	SIF	Thu, Dec 7, 1995	4.25	4.25	4.00	4.00
780	NYSE	SIF	Wed, Dec 6, 1995	4.25	4.25	4.13	4.13
779	NYSE	SIF	Tue, Dec 5, 1995	4.00	4.13	3.88	4.13
778	NYSE	SIF	Mon, Dec 4, 1995	4.13	4.25	4.13	4.13
777	NYSE	SIF	Fri, Dec 1, 1995	4.38	4.38	4.25	4.25
776	NYSE	SIF	Thu, Nov 30, 1995	4.13	4.44	4.06	4.44
775	NYSE	SIF	Wed, Nov 29, 1995	4.13	4.25	4.06	4.06
774	NYSE	SIF	Mon, Nov 27, 1995	4.13	4.13	4.13	4.13
773	NYSE	SIF	Fri, Nov 24, 1995	4.25	4.25	4.25	4.25
772	NYSE	SIF	Wed, Nov 22, 1995	4.38	4.38	4.25	4.25
771	NYSE	SIF	Tue, Nov 21, 1995	4.50	4.50	4.50	4.50
770	NYSE	SIF	Fri, Nov 17, 1995	4.50	4.50	4.50	4.50
769	NYSE	SIF	Wed, Nov 15, 1995	4.63	4.63	4.63	4.63
768	NYSE	SIF	Mon, Nov 13, 1995	4.75	4.75	4.75	4.75
767	NYSE	SIF	Fri, Nov 10, 1995	4.81	4.81	4.75	4.75
766	NYSE	SIF	Thu, Nov 9, 1995	4.88	4.88	4.81	4.81
765	NYSE	SIF	Wed, Nov 8, 1995	4.81	4.81	4.81	4.81
764	NYSE	SIF	Tue, Nov 7, 1995	4.88	4.88	4.88	4.88
763	NYSE	SIF	Mon, Nov 6, 1995	5.06	5.06	4.94	4.94
762	NYSE	SIF	Fri, Nov 3, 1995	4.88	5.06	4.88	5.00
761	NYSE	SIF	Thu, Nov 2, 1995	4.63	4.75	4.63	4.75
760	NYSE	SIF	Wed, Nov 1, 1995	4.63	4.75	4.50	4.63
759	NYSE	SIF	Tue, Oct 31, 1995	4.38	4.50	4.25	4.50
758	NYSE	SIF	Mon, Oct 30, 1995	4.13	4.25	4.13	4.25
757	NYSE	SIF	Fri, Oct 27, 1995	4.13	4.13	4.13	4.13
756	NYSE	SIF	Thu, Oct 26, 1995	4.00	4.00	4.00	4.00
755	NYSE	SIF	Wed, Oct 25, 1995	4.00	4.13	4.00	4.00
754	NYSE	SIF	Tue, Oct 24, 1995	4.00	4.06	4.00	4.06
753	NYSE	SIF	Fri, Oct 20, 1995	4.00	4.00	4.00	4.00
752	NYSE	SIF	Thu, Oct 19, 1995	4.00	4.00	4.00	4.00
751	NYSE	SIF	Wed, Oct 18, 1995	3.88	4.00	3.88	4.00
750	NYSE	SIF	Tue, Oct 17, 1995	4.00	4.00	4.00	4.00
749	NYSE	SIF	Mon, Oct 16, 1995	4.00	4.00	4.00	4.00
748	NYSE	SIF	Fri, Oct 13, 1995	4.25	4.25	4.06	4.06
747	NYSE	SIF	Thu, Oct 12, 1995	4.13	4.13	4.13	4.13
746	NYSE	SIF	Wed, Oct 11, 1995	4.19	4.25	4.19	4.25
745	NYSE	SIF	Tue, Oct 10, 1995	4.19	4.19	4.19	4.19
744	NYSE	SIF	Mon, Oct 9, 1995	4.13	4.25	4.13	4.25
743	NYSE	SIF	Fri, Oct 6, 1995	4.00	4.06	3.94	4.06
742	NYSE	SIF	Thu, Oct 5, 1995	4.00	4.19	3.94	4.06
741	NYSE	SIF	Wed, Oct 4, 1995	4.13	4.13	4.13	4.13
740	NYSE	SIF	Tue, Oct 3, 1995	4.25	4.25	4.25	4.25
739	NYSE	SIF	Mon, Oct 2, 1995	4.50	4.50	4.38	4.38
738	NYSE	SIF	Fri, Sep 29, 1995	4.38	4.44	4.38	4.44
737	NYSE	SIF	Thu, Sep 28, 1995	4.25	4.25	4.25	4.25
736	NYSE	SIF	Wed, Sep 27, 1995	4.38	4.38	4.38	4.38
735	NYSE	SIF	Tue, Sep 26, 1995	4.38	4.38	4.38	4.38
734	NYSE	SIF	Fri, Sep 22, 1995	4.50	4.50	4.44	4.44
733	NYSE	SIF	Thu, Sep 21, 1995	4.50	4.50	4.50	4.50
732	NYSE	SIF	Wed, Sep 20, 1995	4.63	4.63	4.56	4.56
731	NYSE	SIF	Tue, Sep 19, 1995	4.63	4.69	4.44	4.69
730	NYSE	SIF	Mon, Sep 18, 1995	4.38	4.56	4.38	4.50
729	NYSE	SIF	Fri, Sep 15, 1995	4.38	4.38	4.38	4.38
728	NYSE	SIF	Thu, Sep 14, 1995	4.50	4.50	4.50	4.50
727	NYSE	SIF	Wed, Sep 13, 1995	4.38	4.44	4.38	4.44
726	NYSE	SIF	Tue, Sep 12, 1995	4.38	4.38	4.38	4.38
725	NYSE	SIF	Fri, Sep 8, 1995	4.38	4.44	4.38	4.44
724	NYSE	SIF	Thu, Sep 7, 1995	4.50	4.50	4.50	4.50
723	NYSE	SIF	Wed, Sep 6, 1995	4.31	4.38	4.31	4.38
722	NYSE	SIF	Tue, Sep 5, 1995	4.31	4.31	4.31	4.31
721	NYSE	SIF	Fri, Sep 1, 1995	4.38	4.38	4.38	4.38
720	NYSE	SIF	Thu, Aug 31, 1995	4.63	4.63	4.50	4.50
719	NYSE	SIF	Wed, Aug 30, 1995	4.69	4.69	4.69	4.69
718	NYSE	SIF	Tue, Aug 29, 1995	4.56	4.56	4.56	4.56
717	NYSE	SIF	Mon, Aug 28, 1995	4.56	4.56	4.56	4.56
716	NYSE	SIF	Fri, Aug 25, 1995	4.50	4.63	4.50	4.63
715	NYSE	SIF	Thu, Aug 24, 1995	4.50	4.50	4.50	4.50
714	NYSE	SIF	Wed, Aug 23, 1995	4.50	4.50	4.50	4.50
713	NYSE	SIF	Tue, Aug 22, 1995	4.75	4.75	4.63	4.63
712	NYSE	SIF	Mon, Aug 21, 1995	4.75	4.88	4.75	4.88
711	NYSE	SIF	Fri, Aug 18, 1995	4.88	4.88	4.75	4.75
710	NYSE	SIF	Thu, Aug 17, 1995	4.81	4.81	4.81	4.81
709	NYSE	SIF	Tue, Aug 15, 1995	4.75	4.75	4.75	4.75
708	NYSE	SIF	Mon, Aug 14, 1995	4.75	4.75	4.75	4.75
707	NYSE	SIF	Thu, Aug 10, 1995	4.88	4.88	4.69	4.69
706	NYSE	SIF	Tue, Aug 8, 1995	5.19	5.19	5.00	5.00
705	NYSE	SIF	Mon, Aug 7, 1995	5.38	5.44	5.31	5.31
704	NYSE	SIF	Fri, Aug 4, 1995	5.50	5.56	5.38	5.38
703	NYSE	SIF	Thu, Aug 3, 1995	5.13	5.56	5.13	5.50
702	NYSE	SIF	Wed, Aug 2, 1995	4.75	5.00	4.75	5.00
701	NYSE	SIF	Tue, Aug 1, 1995	4.75	4.75	4.69	4.75
700	NYSE	SIF	Mon, Jul 31, 1995	4.69	4.69	4.63	4.63
699	NYSE	SIF	Fri, Jul 28, 1995	4.69	4.69	4.69	4.69
698	NYSE	SIF	Thu, Jul 27, 1995	4.69	4.69	4.56	4.69
697	NYSE	SIF	Wed, Jul 26, 1995	4.38	4.69	4.38	4.69
696	NYSE	SIF	Tue, Jul 25, 1995	4.56	4.56	4.50	4.50
695	NYSE	SIF	Mon, Jul 24, 1995	4.44	4.44	4.44	4.44
694	NYSE	SIF	Fri, Jul 21, 1995	4.56	4.56	4.56	4.56
693	NYSE	SIF	Thu, Jul 20, 1995	4.56	4.56	4.56	4.56
692	NYSE	SIF	Wed, Jul 19, 1995	4.69	4.69	4.56	4.56
691	NYSE	SIF	Tue, Jul 18, 1995	4.69	4.69	4.69	4.69
690	NYSE	SIF	Mon, Jul 17, 1995	4.50	4.63	4.50	4.63
689	NYSE	SIF	Fri, Jul 14, 1995	4.56	4.56	4.56	4.56
688	NYSE	SIF	Thu, Jul 13, 1995	4.63	4.63	4.56	4.56
687	NYSE	SIF	Wed, Jul 12, 1995	4.50	4.69	4.50	4.69
686	NYSE	SIF	Tue, Jul 11, 1995	4.50	4.50	4.50	4.50
685	NYSE	SIF	Mon, Jul 10, 1995	4.69	4.69	4.56	4.56
684	NYSE	SIF	Fri, Jul 7, 1995	4.69	4.69	4.69	4.69
683	NYSE	SIF	Thu, Jul 6, 1995	4.69	4.69	4.56	4.56
682	NYSE	SIF	Wed, Jul 5, 1995	4.56	4.69	4.56	4.69
681	NYSE	SIF	Mon, Jul 3, 1995	4.44	4.50	4.44	4.50
680	NYSE	SIF	Fri, Jun 30, 1995	4.25	4.38	4.13	4.38
679	NYSE	SIF	Thu, Jun 29, 1995	4.38	4.38	4.38	4.38
678	NYSE	SIF	Wed, Jun 28, 1995	4.31	4.31	4.19	4.31
677	NYSE	SIF	Tue, Jun 27, 1995	4.31	4.31	4.31	4.31
676	NYSE	SIF	Mon, Jun 26, 1995	4.31	4.31	4.31	4.31
675	NYSE	SIF	Fri, Jun 23, 1995	4.56	4.56	4.44	4.44
674	NYSE	SIF	Thu, Jun 22, 1995	4.69	4.69	4.63	4.63
673	NYSE	SIF	Wed, Jun 21, 1995	4.69	4.69	4.63	4.69
672	NYSE	SIF	Tue, Jun 20, 1995	4.63	4.69	4.50	4.69
671	NYSE	SIF	Mon, Jun 19, 1995	4.69	4.69	4.56	4.56
670	NYSE	SIF	Fri, Jun 16, 1995	4.50	4.69	4.50	4.69
669	NYSE	SIF	Thu, Jun 15, 1995	4.44	4.50	4.38	4.50
668	NYSE	SIF	Wed, Jun 14, 1995	4.56	4.56	4.38	4.38
667	NYSE	SIF	Tue, Jun 13, 1995	4.50	4.50	4.44	4.44
666	NYSE	SIF	Fri, Jun 9, 1995	4.44	4.44	4.44	4.44
665	NYSE	SIF	Thu, Jun 8, 1995	4.25	4.44	4.25	4.44
664	NYSE	SIF	Wed, Jun 7, 1995	4.25	4.25	4.25	4.25
663	NYSE	SIF	Tue, Jun 6, 1995	4.25	4.25	4.25	4.25
662	NYSE	SIF	Mon, Jun 5, 1995	4.31	4.31	4.31	4.31
661	NYSE	SIF	Fri, Jun 2, 1995	4.56	4.56	4.25	4.25
660	NYSE	SIF	Thu, Jun 1, 1995	4.56	4.56	4.56	4.56
659	NYSE	SIF	Wed, May 31, 1995	4.44	4.50	4.44	4.50
658	NYSE	SIF	Tue, May 30, 1995	4.38	4.38	4.25	4.31
657	NYSE	SIF	Fri, May 26, 1995	4.50	4.50	4.38	4.38
656	NYSE	SIF	Thu, May 25, 1995	4.63	4.63	4.44	4.44
655	NYSE	SIF	Wed, May 24, 1995	4.56	4.69	4.56	4.63
654	NYSE	SIF	Tue, May 23, 1995	4.75	4.75	4.44	4.44
653	NYSE	SIF	Mon, May 22, 1995	4.44	4.75	4.31	4.75
652	NYSE	SIF	Fri, May 19, 1995	4.00	4.50	4.00	4.50
651	NYSE	SIF	Thu, May 18, 1995	3.88	4.00	3.88	4.00
650	NYSE	SIF	Wed, May 17, 1995	3.69	3.81	3.69	3.81
649	NYSE	SIF	Tue, May 16, 1995	3.75	3.75	3.75	3.75
648	NYSE	SIF	Fri, May 12, 1995	3.88	3.88	3.75	3.75
647	NYSE	SIF	Thu, May 11, 1995	3.75	3.81	3.75	3.75
646	NYSE	SIF	Wed, May 10, 1995	3.75	3.75	3.63	3.63
645	NYSE	SIF	Mon, May 8, 1995	4.00	4.00	3.88	3.88
644	NYSE	SIF	Fri, May 5, 1995	3.88	4.06	3.88	4.00
643	NYSE	SIF	Thu, May 4, 1995	3.88	4.06	3.88	4.00
642	NYSE	SIF	Wed, May 3, 1995	4.13	4.13	3.94	3.94
641	NYSE	SIF	Tue, May 2, 1995	4.00	4.13	4.00	4.13
640	NYSE	SIF	Mon, May 1, 1995	3.94	3.94	3.88	3.88
639	NYSE	SIF	Fri, Apr 28, 1995	3.88	3.94	3.88	3.94
638	NYSE	SIF	Thu, Apr 27, 1995	3.81	3.81	3.81	3.81
637	NYSE	SIF	Wed, Apr 26, 1995	3.75	4.06	3.75	3.94
636	NYSE	SIF	Tue, Apr 25, 1995	3.50	3.50	3.44	3.44
635	NYSE	SIF	Fri, Apr 21, 1995	3.50	3.50	3.50	3.50
634	NYSE	SIF	Thu, Apr 20, 1995	3.44	3.50	3.44	3.50
633	NYSE	SIF	Wed, Apr 19, 1995	3.38	3.44	3.38	3.44
632	NYSE	SIF	Tue, Apr 18, 1995	3.25	3.25	3.25	3.25
631	NYSE	SIF	Mon, Apr 17, 1995	3.38	3.50	3.38	3.50
630	NYSE	SIF	Thu, Apr 13, 1995	3.25	3.25	3.19	3.25
629	NYSE	SIF	Wed, Apr 12, 1995	3.31	3.31	3.31	3.31
628	NYSE	SIF	Tue, Apr 11, 1995	3.38	3.38	3.38	3.38
627	NYSE	SIF	Mon, Apr 10, 1995	3.25	3.25	3.25	3.25
626	NYSE	SIF	Thu, Apr 6, 1995	3.31	3.31	3.25	3.25
625	NYSE	SIF	Wed, Apr 5, 1995	3.44	3.44	3.44	3.44
624	NYSE	SIF	Tue, Apr 4, 1995	3.25	3.38	3.19	3.38
623	NYSE	SIF	Mon, Apr 3, 1995	3.38	3.38	3.31	3.31
622	NYSE	SIF	Thu, Mar 30, 1995	3.38	3.38	3.31	3.38
621	NYSE	SIF	Tue, Mar 28, 1995	3.19	3.38	3.19	3.38
620	NYSE	SIF	Mon, Mar 27, 1995	3.31	3.31	3.25	3.25
619	NYSE	SIF	Fri, Mar 24, 1995	3.13	3.25	3.13	3.13
618	NYSE	SIF	Thu, Mar 23, 1995	3.19	3.19	3.19	3.19
617	NYSE	SIF	Wed, Mar 22, 1995	3.19	3.25	3.19	3.25
616	NYSE	SIF	Tue, Mar 21, 1995	3.13	3.19	3.13	3.19
615	NYSE	SIF	Mon, Mar 20, 1995	3.06	3.06	3.06	3.06
614	NYSE	SIF	Fri, Mar 17, 1995	3.00	3.13	3.00	3.13
613	NYSE	SIF	Thu, Mar 16, 1995	3.06	3.19	2.94	2.94
612	NYSE	SIF	Wed, Mar 15, 1995	3.13	3.13	3.13	3.13
611	NYSE	SIF	Tue, Mar 14, 1995	3.25	3.25	3.19	3.19
610	NYSE	SIF	Fri, Mar 10, 1995	3.44	3.44	3.31	3.31
609	NYSE	SIF	Thu, Mar 9, 1995	3.38	3.50	3.38	3.50
608	NYSE	SIF	Tue, Mar 7, 1995	3.13	3.25	3.13	3.25
607	NYSE	SIF	Mon, Mar 6, 1995	3.38	3.38	3.25	3.25
606	NYSE	SIF	Fri, Mar 3, 1995	3.38	3.38	3.25	3.38
605	NYSE	SIF	Thu, Mar 2, 1995	3.44	3.44	3.44	3.44
604	NYSE	SIF	Tue, Feb 28, 1995	3.50	3.50	3.50	3.50
603	NYSE	SIF	Mon, Feb 27, 1995	3.38	3.38	3.38	3.38
602	NYSE	SIF	Fri, Feb 24, 1995	3.50	3.50	3.44	3.50
601	NYSE	SIF	Thu, Feb 23, 1995	3.56	3.56	3.56	3.56
600	NYSE	SIF	Wed, Feb 22, 1995	3.50	3.50	3.44	3.44
599	NYSE	SIF	Tue, Feb 21, 1995	3.56	3.56	3.56	3.56
598	NYSE	SIF	Fri, Feb 17, 1995	3.50	3.50	3.44	3.44
597	NYSE	SIF	Thu, Feb 16, 1995	3.63	3.63	3.63	3.63
596	NYSE	SIF	Wed, Feb 15, 1995	3.63	3.63	3.63	3.63
595	NYSE	SIF	Tue, Feb 14, 1995	3.63	3.63	3.56	3.63
594	NYSE	SIF	Mon, Feb 13, 1995	3.75	3.81	3.50	3.63
593	NYSE	SIF	Fri, Feb 10, 1995	3.50	3.75	3.50	3.75
592	NYSE	SIF	Tue, Feb 7, 1995	3.44	3.44	3.44	3.44
591	NYSE	SIF	Mon, Feb 6, 1995	3.44	3.44	3.44	3.44
590	NYSE	SIF	Thu, Feb 2, 1995	3.38	3.50	3.38	3.44
589	NYSE	SIF	Wed, Feb 1, 1995	3.63	3.63	3.50	3.50
588	NYSE	SIF	Tue, Jan 31, 1995	3.56	3.69	3.56	3.69
587	NYSE	SIF	Mon, Jan 30, 1995	3.63	3.63	3.63	3.63
586	NYSE	SIF	Fri, Jan 27, 1995	3.50	3.75	3.50	3.75
585	NYSE	SIF	Thu, Jan 26, 1995	3.63	3.63	3.63	3.63
584	NYSE	SIF	Wed, Jan 25, 1995	3.56	3.75	3.56	3.63
583	NYSE	SIF	Tue, Jan 24, 1995	3.38	3.69	3.38	3.69
582	NYSE	SIF	Mon, Jan 23, 1995	3.50	3.50	3.25	3.25
581	NYSE	SIF	Fri, Jan 20, 1995	3.75	3.75	3.63	3.63
580	NYSE	SIF	Thu, Jan 19, 1995	3.94	3.94	3.81	3.81
579	NYSE	SIF	Wed, Jan 18, 1995	4.00	4.00	4.00	4.00
578	NYSE	SIF	Tue, Jan 17, 1995	3.81	3.94	3.81	3.94
577	NYSE	SIF	Mon, Jan 16, 1995	3.81	3.88	3.81	3.81
576	NYSE	SIF	Thu, Jan 12, 1995	4.06	4.06	3.94	3.94
575	NYSE	SIF	Wed, Jan 11, 1995	4.00	4.06	4.00	4.06
574	NYSE	SIF	Mon, Jan 9, 1995	4.00	4.00	3.88	3.88
573	NYSE	SIF	Thu, Jan 5, 1995	4.13	4.13	4.13	4.13
572	NYSE	SIF	Wed, Jan 4, 1995	3.75	3.94	3.75	3.94
571	NYSE	SIF	Tue, Jan 3, 1995	3.81	3.81	3.81	3.81
570	NYSE	SIF	Fri, Dec 30, 1994	3.81	3.94	3.81	3.94
569	NYSE	SIF	Thu, Dec 29, 1994	3.81	3.88	3.81	3.88
568	NYSE	SIF	Wed, Dec 28, 1994	3.81	3.81	3.81	3.81
567	NYSE	SIF	Tue, Dec 27, 1994	3.81	3.81	3.81	3.81
566	NYSE	SIF	Thu, Dec 22, 1994	3.94	3.94	3.94	3.94
565	NYSE	SIF	Tue, Dec 20, 1994	4.06	4.06	4.06	4.06
564	NYSE	SIF	Mon, Dec 19, 1994	3.69	4.00	3.69	4.00
563	NYSE	SIF	Fri, Dec 16, 1994	3.75	3.75	3.63	3.75
562	NYSE	SIF	Thu, Dec 15, 1994	3.94	3.94	3.88	3.88
561	NYSE	SIF	Wed, Dec 14, 1994	4.13	4.13	3.88	4.06
560	NYSE	SIF	Tue, Dec 13, 1994	4.06	4.06	4.06	4.06
559	NYSE	SIF	Mon, Dec 12, 1994	4.13	4.13	4.00	4.13
558	NYSE	SIF	Fri, Dec 9, 1994	4.13	4.13	4.06	4.06
557	NYSE	SIF	Thu, Dec 8, 1994	4.00	4.13	4.00	4.13
556	NYSE	SIF	Wed, Dec 7, 1994	4.00	4.13	4.00	4.00
555	NYSE	SIF	Tue, Dec 6, 1994	4.13	4.13	4.00	4.00
554	NYSE	SIF	Mon, Dec 5, 1994	3.63	4.13	3.63	4.00
553	NYSE	SIF	Fri, Dec 2, 1994	3.19	3.75	3.19	3.75
552	NYSE	SIF	Thu, Dec 1, 1994	3.13	3.13	3.13	3.13
551	NYSE	SIF	Wed, Nov 30, 1994	3.38	3.38	3.25	3.25
550	NYSE	SIF	Tue, Nov 29, 1994	3.31	3.31	3.25	3.25
549	NYSE	SIF	Wed, Nov 23, 1994	3.44	3.44	3.44	3.44
548	NYSE	SIF	Tue, Nov 22, 1994	3.38	3.38	3.38	3.38
547	NYSE	SIF	Mon, Nov 21, 1994	3.50	3.50	3.38	3.38
546	NYSE	SIF	Fri, Nov 18, 1994	3.56	3.56	3.50	3.56
545	NYSE	SIF	Thu, Nov 17, 1994	3.38	3.50	3.38	3.50
544	NYSE	SIF	Wed, Nov 16, 1994	3.38	3.38	3.38	3.38
543	NYSE	SIF	Mon, Nov 14, 1994	3.44	3.44	3.44	3.44
542	NYSE	SIF	Fri, Nov 11, 1994	3.50	3.50	3.44	3.44
541	NYSE	SIF	Thu, Nov 10, 1994	3.50	3.50	3.50	3.50
540	NYSE	SIF	Tue, Nov 8, 1994	3.50	3.56	3.50	3.50
539	NYSE	SIF	Fri, Nov 4, 1994	3.50	3.50	3.44	3.44
538	NYSE	SIF	Thu, Nov 3, 1994	3.50	3.56	3.50	3.50
537	NYSE	SIF	Wed, Nov 2, 1994	3.38	3.63	3.38	3.63
536	NYSE	SIF	Tue, Nov 1, 1994	3.38	3.44	3.38	3.38
535	NYSE	SIF	Fri, Oct 28, 1994	3.00	3.25	3.00	3.25
534	NYSE	SIF	Thu, Oct 27, 1994	3.00	3.00	3.00	3.00
533	NYSE	SIF	Wed, Oct 26, 1994	3.13	3.13	3.06	3.06
532	NYSE	SIF	Mon, Oct 24, 1994	3.19	3.19	3.13	3.13
531	NYSE	SIF	Fri, Oct 21, 1994	3.06	3.31	3.06	3.31
530	NYSE	SIF	Thu, Oct 20, 1994	3.13	3.13	3.13	3.13
529	NYSE	SIF	Wed, Oct 19, 1994	3.13	3.13	3.13	3.13
528	NYSE	SIF	Tue, Oct 18, 1994	3.25	3.25	3.25	3.25
527	NYSE	SIF	Mon, Oct 17, 1994	3.44	3.44	3.38	3.38
526	NYSE	SIF	Wed, Oct 12, 1994	3.38	3.38	3.38	3.38
525	NYSE	SIF	Tue, Oct 11, 1994	3.38	3.38	3.25	3.25
524	NYSE	SIF	Mon, Oct 10, 1994	3.38	3.38	3.38	3.38
523	NYSE	SIF	Thu, Oct 6, 1994	3.25	3.25	3.25	3.25
522	NYSE	SIF	Wed, Oct 5, 1994	3.25	3.25	3.25	3.25
521	NYSE	SIF	Tue, Oct 4, 1994	3.13	3.13	3.13	3.13
520	NYSE	SIF	Mon, Oct 3, 1994	3.13	3.25	3.13	3.25
519	NYSE	SIF	Fri, Sep 30, 1994	3.25	3.25	3.25	3.25
518	NYSE	SIF	Thu, Sep 29, 1994	3.19	3.19	3.19	3.19
517	NYSE	SIF	Wed, Sep 28, 1994	3.13	3.13	3.13	3.13
516	NYSE	SIF	Tue, Sep 27, 1994	2.75	2.81	2.75	2.81
515	NYSE	SIF	Mon, Sep 26, 1994	2.88	2.94	2.81	2.81
514	NYSE	SIF	Fri, Sep 23, 1994	3.00	3.00	2.88	2.88
513	NYSE	SIF	Wed, Sep 21, 1994	3.00	3.00	3.00	3.00
512	NYSE	SIF	Tue, Sep 20, 1994	3.00	3.00	3.00	3.00
511	NYSE	SIF	Fri, Sep 16, 1994	3.00	3.00	3.00	3.00
510	NYSE	SIF	Fri, Sep 9, 1994	2.94	3.06	2.94	3.06
509	NYSE	SIF	Thu, Sep 8, 1994	2.94	2.94	2.94	2.94
508	NYSE	SIF	Wed, Sep 7, 1994	3.00	3.00	3.00	3.00
507	NYSE	SIF	Tue, Sep 6, 1994	3.00	3.06	3.00	3.06
506	NYSE	SIF	Tue, Aug 30, 1994	3.13	3.13	3.13	3.13
505	NYSE	SIF	Mon, Aug 29, 1994	3.13	3.25	3.13	3.25
504	NYSE	SIF	Fri, Aug 26, 1994	3.00	3.00	3.00	3.00
503	NYSE	SIF	Thu, Aug 25, 1994	3.00	3.00	3.00	3.00
502	NYSE	SIF	Wed, Aug 24, 1994	3.06	3.06	3.06	3.06
501	NYSE	SIF	Tue, Aug 23, 1994	3.00	3.13	3.00	3.13
500	NYSE	SIF	Mon, Aug 22, 1994	2.94	2.94	2.94	2.94
499	NYSE	SIF	Fri, Aug 19, 1994	2.94	2.94	2.94	2.94
498	NYSE	SIF	Tue, Aug 16, 1994	3.06	3.06	3.00	3.00
497	NYSE	SIF	Fri, Aug 12, 1994	3.13	3.13	3.06	3.06
496	NYSE	SIF	Thu, Aug 11, 1994	3.13	3.13	3.13	3.13
495	NYSE	SIF	Tue, Aug 9, 1994	3.13	3.13	3.13	3.13
494	NYSE	SIF	Mon, Aug 8, 1994	3.06	3.06	3.06	3.06
493	NYSE	SIF	Fri, Aug 5, 1994	3.13	3.13	3.13	3.13
492	NYSE	SIF	Wed, Aug 3, 1994	2.94	3.00	2.94	3.00
491	NYSE	SIF	Mon, Aug 1, 1994	2.88	2.88	2.88	2.88
490	NYSE	SIF	Fri, Jul 29, 1994	2.94	2.94	2.94	2.94
489	NYSE	SIF	Wed, Jul 27, 1994	2.94	2.94	2.94	2.94
488	NYSE	SIF	Tue, Jul 26, 1994	3.00	3.00	2.94	2.94
487	NYSE	SIF	Mon, Jul 25, 1994	3.13	3.13	3.13	3.13
486	NYSE	SIF	Fri, Jul 22, 1994	2.94	3.06	2.94	3.06
485	NYSE	SIF	Thu, Jul 21, 1994	2.94	2.94	2.94	2.94
484	NYSE	SIF	Wed, Jul 20, 1994	2.88	3.00	2.88	3.00
483	NYSE	SIF	Mon, Jul 18, 1994	2.75	2.75	2.69	2.75
482	NYSE	SIF	Fri, Jul 15, 1994	2.69	2.69	2.63	2.63
481	NYSE	SIF	Thu, Jul 14, 1994	2.75	2.75	2.75	2.75
480	NYSE	SIF	Wed, Jul 13, 1994	2.56	2.63	2.56	2.63
479	NYSE	SIF	Fri, Jul 8, 1994	2.63	2.63	2.63	2.63
478	NYSE	SIF	Thu, Jul 7, 1994	2.69	2.69	2.69	2.69
477	NYSE	SIF	Wed, Jul 6, 1994	2.63	2.63	2.56	2.56
476	NYSE	SIF	Fri, Jul 1, 1994	2.56	2.56	2.56	2.56
475	NYSE	SIF	Thu, Jun 30, 1994	2.69	2.69	2.69	2.69
474	NYSE	SIF	Wed, Jun 29, 1994	2.63	2.63	2.56	2.56
473	NYSE	SIF	Tue, Jun 28, 1994	2.75	2.75	2.75	2.75
472	NYSE	SIF	Thu, Jun 23, 1994	2.75	2.88	2.63	2.88
471	NYSE	SIF	Tue, Jun 21, 1994	2.63	2.63	2.63	2.63
470	NYSE	SIF	Mon, Jun 20, 1994	2.75	2.75	2.63	2.63
469	NYSE	SIF	Fri, Jun 17, 1994	2.69	2.75	2.56	2.75
468	NYSE	SIF	Thu, Jun 16, 1994	2.75	2.75	2.63	2.69
467	NYSE	SIF	Mon, Jun 13, 1994	2.94	2.94	2.94	2.94
466	NYSE	SIF	Thu, Jun 9, 1994	2.81	2.81	2.81	2.81
465	NYSE	SIF	Tue, Jun 7, 1994	2.88	2.88	2.81	2.81
464	NYSE	SIF	Mon, Jun 6, 1994	2.88	2.88	2.88	2.88
463	NYSE	SIF	Fri, Jun 3, 1994	2.94	2.94	2.75	2.75
462	NYSE	SIF	Thu, Jun 2, 1994	2.81	2.81	2.81	2.81
461	NYSE	SIF	Fri, May 27, 1994	2.94	2.94	2.94	2.94
460	NYSE	SIF	Tue, May 24, 1994	3.00	3.00	2.94	2.94
459	NYSE	SIF	Mon, May 23, 1994	3.00	3.00	2.94	2.94
458	NYSE	SIF	Fri, May 20, 1994	2.88	2.94	2.88	2.94
457	NYSE	SIF	Thu, May 19, 1994	2.63	2.81	2.63	2.81
456	NYSE	SIF	Wed, May 18, 1994	2.75	2.88	2.63	2.63
455	NYSE	SIF	Tue, May 17, 1994	2.88	2.88	2.88	2.88
454	NYSE	SIF	Mon, May 16, 1994	3.25	3.25	3.00	3.00
453	NYSE	SIF	Thu, May 12, 1994	3.19	3.25	3.19	3.25
452	NYSE	SIF	Wed, May 11, 1994	3.00	3.13	3.00	3.13
451	NYSE	SIF	Tue, May 10, 1994	3.25	3.25	3.00	3.00
450	NYSE	SIF	Mon, May 9, 1994	3.13	3.19	3.13	3.19
449	NYSE	SIF	Fri, May 6, 1994	3.13	3.25	3.13	3.25
448	NYSE	SIF	Thu, May 5, 1994	3.19	3.19	3.19	3.19
447	NYSE	SIF	Wed, May 4, 1994	3.19	3.31	3.19	3.31
446	NYSE	SIF	Tue, May 3, 1994	3.38	3.38	3.25	3.25
445	NYSE	SIF	Mon, May 2, 1994	3.38	3.38	3.25	3.25
444	NYSE	SIF	Fri, Apr 29, 1994	3.25	3.25	3.25	3.25
443	NYSE	SIF	Thu, Apr 28, 1994	3.44	3.44	3.13	3.13
442	NYSE	SIF	Tue, Apr 26, 1994	3.50	3.63	3.50	3.56
441	NYSE	SIF	Mon, Apr 25, 1994	3.38	3.38	3.38	3.38
440	NYSE	SIF	Fri, Apr 22, 1994	3.50	3.50	3.50	3.50
439	NYSE	SIF	Thu, Apr 21, 1994	3.50	3.50	3.25	3.50
438	NYSE	SIF	Wed, Apr 20, 1994	3.63	3.69	3.56	3.63
437	NYSE	SIF	Tue, Apr 19, 1994	3.63	3.63	3.56	3.56
436	NYSE	SIF	Mon, Apr 18, 1994	3.56	3.56	3.56	3.56
435	NYSE	SIF	Fri, Apr 15, 1994	3.63	3.69	3.63	3.69
434	NYSE	SIF	Thu, Apr 14, 1994	3.63	3.63	3.63	3.63
433	NYSE	SIF	Wed, Apr 13, 1994	3.75	3.75	3.63	3.63
432	NYSE	SIF	Tue, Apr 12, 1994	3.69	3.69	3.69	3.69
431	NYSE	SIF	Thu, Apr 7, 1994	3.75	3.75	3.75	3.75
430	NYSE	SIF	Wed, Apr 6, 1994	3.88	3.88	3.88	3.88
429	NYSE	SIF	Tue, Apr 5, 1994	3.88	3.88	3.88	3.88
428	NYSE	SIF	Mon, Apr 4, 1994	3.75	3.75	3.75	3.75
427	NYSE	SIF	Thu, Mar 31, 1994	3.75	3.75	3.69	3.75
426	NYSE	SIF	Wed, Mar 30, 1994	3.75	3.75	3.50	3.75
425	NYSE	SIF	Tue, Mar 29, 1994	4.25	4.25	3.88	3.88
424	NYSE	SIF	Mon, Mar 28, 1994	4.31	4.31	4.31	4.31
423	NYSE	SIF	Fri, Mar 25, 1994	4.50	4.50	4.38	4.38
422	NYSE	SIF	Thu, Mar 24, 1994	4.38	4.38	4.38	4.38
421	NYSE	SIF	Wed, Mar 23, 1994	4.56	4.56	4.50	4.50
420	NYSE	SIF	Tue, Mar 22, 1994	4.56	4.56	4.56	4.56
419	NYSE	SIF	Mon, Mar 21, 1994	4.63	4.63	4.50	4.63
418	NYSE	SIF	Fri, Mar 18, 1994	4.50	4.75	4.50	4.75
417	NYSE	SIF	Thu, Mar 17, 1994	4.38	4.44	4.31	4.44
416	NYSE	SIF	Wed, Mar 16, 1994	4.31	4.31	4.31	4.31
415	NYSE	SIF	Tue, Mar 15, 1994	4.31	4.38	4.25	4.38
414	NYSE	SIF	Mon, Mar 14, 1994	4.25	4.25	4.25	4.25
413	NYSE	SIF	Fri, Mar 11, 1994	4.13	4.19	4.13	4.19
412	NYSE	SIF	Thu, Mar 10, 1994	4.31	4.31	4.06	4.06
411	NYSE	SIF	Wed, Mar 9, 1994	4.31	4.44	4.31	4.44
410	NYSE	SIF	Tue, Mar 8, 1994	4.44	4.44	4.31	4.31
409	NYSE	SIF	Mon, Mar 7, 1994	4.38	4.38	4.31	4.31
408	NYSE	SIF	Fri, Mar 4, 1994	4.31	4.31	4.25	4.25
407	NYSE	SIF	Thu, Mar 3, 1994	4.25	4.38	4.25	4.25
406	NYSE	SIF	Wed, Mar 2, 1994	4.13	4.25	4.13	4.13
405	NYSE	SIF	Tue, Mar 1, 1994	4.13	4.25	4.13	4.25
404	NYSE	SIF	Mon, Feb 28, 1994	4.38	4.38	4.13	4.13
403	NYSE	SIF	Fri, Feb 25, 1994	3.94	4.25	3.88	4.25
402	NYSE	SIF	Thu, Feb 24, 1994	3.88	3.94	3.88	3.94
401	NYSE	SIF	Wed, Feb 23, 1994	3.75	3.75	3.75	3.75
400	NYSE	SIF	Tue, Feb 22, 1994	3.63	3.88	3.63	3.75
399	NYSE	SIF	Thu, Feb 17, 1994	3.75	3.75	3.75	3.75
398	NYSE	SIF	Tue, Feb 15, 1994	3.50	3.63	3.50	3.63
397	NYSE	SIF	Mon, Feb 14, 1994	3.38	3.38	3.38	3.38
396	NYSE	SIF	Fri, Feb 11, 1994	3.50	3.50	3.50	3.50
395	NYSE	SIF	Thu, Feb 10, 1994	3.75	3.75	3.63	3.63
394	NYSE	SIF	Wed, Feb 9, 1994	3.75	3.75	3.75	3.75
393	NYSE	SIF	Mon, Feb 7, 1994	3.88	3.94	3.63	3.69
392	NYSE	SIF	Fri, Feb 4, 1994	3.75	3.94	3.75	3.81
391	NYSE	SIF	Wed, Feb 2, 1994	3.63	3.69	3.63	3.69
390	NYSE	SIF	Tue, Feb 1, 1994	3.56	3.56	3.56	3.56
389	NYSE	SIF	Mon, Jan 31, 1994	3.50	3.63	3.50	3.50
388	NYSE	SIF	Fri, Jan 28, 1994	3.63	3.63	3.63	3.63
387	NYSE	SIF	Thu, Jan 27, 1994	3.75	3.75	3.75	3.75
386	NYSE	SIF	Wed, Jan 26, 1994	3.88	3.88	3.88	3.88
385	NYSE	SIF	Tue, Jan 25, 1994	3.75	3.94	3.75	3.75
384	NYSE	SIF	Mon, Jan 24, 1994	3.50	3.63	3.50	3.63
383	NYSE	SIF	Fri, Jan 21, 1994	3.63	3.63	3.38	3.63
382	NYSE	SIF	Thu, Jan 20, 1994	3.19	3.69	3.19	3.56
381	NYSE	SIF	Wed, Jan 19, 1994	3.06	3.06	3.06	3.06
380	NYSE	SIF	Mon, Jan 17, 1994	3.19	3.19	3.13	3.13
379	NYSE	SIF	Fri, Jan 14, 1994	3.25	3.25	3.19	3.19
378	NYSE	SIF	Thu, Jan 13, 1994	3.19	3.19	3.19	3.19
377	NYSE	SIF	Wed, Jan 12, 1994	3.13	3.13	3.13	3.13
376	NYSE	SIF	Tue, Jan 11, 1994	3.13	3.13	3.00	3.00
375	NYSE	SIF	Mon, Jan 10, 1994	3.13	3.19	3.13	3.19
374	NYSE	SIF	Fri, Jan 7, 1994	3.19	3.19	3.19	3.19
373	NYSE	SIF	Wed, Jan 5, 1994	3.25	3.25	3.25	3.25
372	NYSE	SIF	Mon, Jan 3, 1994	3.25	3.25	3.25	3.25
371	NYSE	SIF	Fri, Dec 31, 1993	3.50	3.50	3.50	3.50
370	NYSE	SIF	Thu, Dec 30, 1993	3.50	3.50	3.38	3.44
369	NYSE	SIF	Wed, Dec 29, 1993	3.06	3.38	3.06	3.38
368	NYSE	SIF	Tue, Dec 28, 1993	3.25	3.25	3.13	3.13
367	NYSE	SIF	Mon, Dec 27, 1993	3.31	3.31	3.31	3.31
366	NYSE	SIF	Thu, Dec 23, 1993	3.38	3.44	3.25	3.44
365	NYSE	SIF	Wed, Dec 22, 1993	3.00	3.38	3.00	3.38
364	NYSE	SIF	Tue, Dec 21, 1993	2.88	2.88	2.88	2.88
363	NYSE	SIF	Mon, Dec 20, 1993	2.88	3.00	2.88	3.00
362	NYSE	SIF	Fri, Dec 17, 1993	2.69	2.88	2.69	2.88
361	NYSE	SIF	Thu, Dec 16, 1993	2.88	2.88	2.69	2.69
360	NYSE	SIF	Wed, Dec 15, 1993	3.00	3.00	2.88	2.88
359	NYSE	SIF	Tue, Dec 14, 1993	2.94	2.94	2.94	2.94
358	NYSE	SIF	Fri, Dec 10, 1993	3.00	3.00	3.00	3.00
357	NYSE	SIF	Thu, Dec 9, 1993	3.06	3.06	3.00	3.00
356	NYSE	SIF	Wed, Dec 8, 1993	3.13	3.13	3.13	3.13
355	NYSE	SIF	Tue, Dec 7, 1993	3.13	3.13	3.13	3.13
354	NYSE	SIF	Mon, Dec 6, 1993	3.00	3.25	3.00	3.13
353	NYSE	SIF	Fri, Dec 3, 1993	2.75	3.00	2.75	3.00
352	NYSE	SIF	Thu, Dec 2, 1993	2.88	2.88	2.75	2.75
351	NYSE	SIF	Wed, Dec 1, 1993	2.94	2.94	2.75	2.75
350	NYSE	SIF	Tue, Nov 30, 1993	2.88	2.94	2.81	2.94
349	NYSE	SIF	Mon, Nov 29, 1993	2.88	2.88	2.81	2.81
348	NYSE	SIF	Fri, Nov 26, 1993	2.75	2.75	2.75	2.75
347	NYSE	SIF	Wed, Nov 24, 1993	2.88	2.88	2.88	2.88
346	NYSE	SIF	Tue, Nov 23, 1993	2.88	2.88	2.88	2.88
345	NYSE	SIF	Mon, Nov 22, 1993	2.88	2.88	2.75	2.75
344	NYSE	SIF	Thu, Nov 18, 1993	2.94	2.94	2.94	2.94
343	NYSE	SIF	Tue, Nov 16, 1993	3.00	3.00	3.00	3.00
342	NYSE	SIF	Mon, Nov 15, 1993	3.38	3.38	2.94	2.94
341	NYSE	SIF	Fri, Nov 12, 1993	3.25	3.38	3.25	3.38
340	NYSE	SIF	Thu, Nov 11, 1993	3.13	3.25	3.13	3.13
339	NYSE	SIF	Wed, Nov 10, 1993	3.00	3.13	3.00	3.13
338	NYSE	SIF	Tue, Nov 9, 1993	3.00	3.00	3.00	3.00
337	NYSE	SIF	Mon, Nov 8, 1993	2.88	2.88	2.88	2.88
336	NYSE	SIF	Fri, Nov 5, 1993	2.88	2.88	2.88	2.88
335	NYSE	SIF	Thu, Nov 4, 1993	3.00	3.00	3.00	3.00
334	NYSE	SIF	Wed, Nov 3, 1993	3.00	3.00	3.00	3.00
333	NYSE	SIF	Tue, Nov 2, 1993	2.94	3.00	2.94	3.00
332	NYSE	SIF	Mon, Nov 1, 1993	3.00	3.00	3.00	3.00
331	NYSE	SIF	Fri, Oct 29, 1993	3.00	3.00	3.00	3.00
330	NYSE	SIF	Thu, Oct 28, 1993	3.00	3.06	3.00	3.06
329	NYSE	SIF	Wed, Oct 27, 1993	3.06	3.06	3.00	3.06
328	NYSE	SIF	Tue, Oct 26, 1993	3.00	3.00	3.00	3.00
327	NYSE	SIF	Mon, Oct 25, 1993	3.00	3.13	3.00	3.00
326	NYSE	SIF	Fri, Oct 22, 1993	3.13	3.13	3.06	3.06
325	NYSE	SIF	Wed, Oct 20, 1993	3.25	3.25	3.19	3.19
324	NYSE	SIF	Mon, Oct 18, 1993	3.25	3.25	3.13	3.13
323	NYSE	SIF	Fri, Oct 15, 1993	3.00	3.19	3.00	3.19
322	NYSE	SIF	Wed, Oct 13, 1993	2.88	3.00	2.88	3.00
321	NYSE	SIF	Tue, Oct 12, 1993	3.06	3.06	3.00	3.00
320	NYSE	SIF	Fri, Oct 8, 1993	3.13	3.13	3.13	3.13
319	NYSE	SIF	Wed, Oct 6, 1993	3.00	3.13	3.00	3.13
318	NYSE	SIF	Tue, Oct 5, 1993	2.88	3.00	2.88	3.00
317	NYSE	SIF	Mon, Oct 4, 1993	3.00	3.00	3.00	3.00
316	NYSE	SIF	Thu, Sep 30, 1993	3.00	3.19	3.00	3.19
315	NYSE	SIF	Wed, Sep 29, 1993	3.00	3.13	2.88	3.06
314	NYSE	SIF	Tue, Sep 28, 1993	2.88	3.25	2.81	2.94
313	NYSE	SIF	Mon, Sep 27, 1993	2.75	2.94	2.63	2.81
312	NYSE	SIF	Fri, Sep 24, 1993	2.81	2.81	2.63	2.63
311	NYSE	SIF	Thu, Sep 23, 1993	2.88	2.88	2.81	2.81
310	NYSE	SIF	Tue, Sep 21, 1993	2.75	2.75	2.75	2.75
309	NYSE	SIF	Fri, Sep 17, 1993	2.88	2.88	2.88	2.88
308	NYSE	SIF	Wed, Sep 15, 1993	2.88	2.88	2.88	2.88
307	NYSE	SIF	Mon, Sep 13, 1993	2.75	2.75	2.69	2.69
306	NYSE	SIF	Fri, Sep 10, 1993	2.75	2.75	2.75	2.75
305	NYSE	SIF	Thu, Sep 9, 1993	2.81	2.88	2.81	2.88
304	NYSE	SIF	Tue, Sep 7, 1993	2.81	2.81	2.81	2.81
303	NYSE	SIF	Fri, Sep 3, 1993	2.75	2.75	2.75	2.75
302	NYSE	SIF	Thu, Sep 2, 1993	2.75	2.88	2.75	2.88
301	NYSE	SIF	Wed, Sep 1, 1993	2.81	2.81	2.75	2.75
300	NYSE	SIF	Tue, Aug 31, 1993	2.88	2.88	2.88	2.88
299	NYSE	SIF	Fri, Aug 27, 1993	2.88	2.88	2.88	2.88
298	NYSE	SIF	Thu, Aug 26, 1993	2.88	2.88	2.88	2.88
297	NYSE	SIF	Wed, Aug 25, 1993	2.88	2.88	2.81	2.81
296	NYSE	SIF	Tue, Aug 24, 1993	2.75	2.88	2.75	2.88
295	NYSE	SIF	Mon, Aug 23, 1993	2.75	2.75	2.75	2.75
294	NYSE	SIF	Fri, Aug 20, 1993	2.94	2.94	2.63	2.75
293	NYSE	SIF	Wed, Aug 18, 1993	2.94	3.00	2.94	3.00
292	NYSE	SIF	Tue, Aug 17, 1993	2.88	2.94	2.88	2.94
291	NYSE	SIF	Mon, Aug 16, 1993	2.88	2.88	2.88	2.88
290	NYSE	SIF	Fri, Aug 13, 1993	2.94	2.94	2.94	2.94
289	NYSE	SIF	Thu, Aug 12, 1993	3.00	3.00	3.00	3.00
288	NYSE	SIF	Wed, Aug 11, 1993	3.06	3.06	3.00	3.00
287	NYSE	SIF	Tue, Aug 10, 1993	3.13	3.13	3.13	3.13
286	NYSE	SIF	Mon, Aug 9, 1993	3.13	3.19	3.13	3.13
285	NYSE	SIF	Fri, Aug 6, 1993	3.06	3.13	3.06	3.13
284	NYSE	SIF	Thu, Aug 5, 1993	3.06	3.06	3.06	3.06
283	NYSE	SIF	Wed, Aug 4, 1993	3.13	3.13	3.13	3.13
282	NYSE	SIF	Mon, Aug 2, 1993	3.25	3.25	3.25	3.25
281	NYSE	SIF	Mon, Jul 26, 1993	3.31	3.38	3.25	3.25
280	NYSE	SIF	Fri, Jul 23, 1993	3.19	3.25	3.19	3.25
279	NYSE	SIF	Thu, Jul 22, 1993	3.13	3.13	3.06	3.13
278	NYSE	SIF	Mon, Jul 19, 1993	3.13	3.13	3.13	3.13
277	NYSE	SIF	Thu, Jul 15, 1993	3.00	3.13	3.00	3.13
276	NYSE	SIF	Wed, Jul 14, 1993	3.38	3.38	3.38	3.38
275	NYSE	SIF	Mon, Jul 12, 1993	3.25	3.38	3.19	3.38
274	NYSE	SIF	Fri, Jul 9, 1993	3.31	3.31	3.25	3.25
273	NYSE	SIF	Wed, Jul 7, 1993	3.25	3.25	3.25	3.25
272	NYSE	SIF	Tue, Jul 6, 1993	3.25	3.25	3.25	3.25
271	NYSE	SIF	Fri, Jul 2, 1993	3.31	3.31	3.31	3.31
270	NYSE	SIF	Thu, Jul 1, 1993	3.31	3.38	3.31	3.38
269	NYSE	SIF	Wed, Jun 30, 1993	3.38	3.38	3.38	3.38
268	NYSE	SIF	Tue, Jun 29, 1993	3.31	3.31	3.31	3.31
267	NYSE	SIF	Fri, Jun 25, 1993	3.38	3.38	3.38	3.38
266	NYSE	SIF	Wed, Jun 23, 1993	3.44	3.44	3.44	3.44
265	NYSE	SIF	Tue, Jun 22, 1993	3.38	3.38	3.38	3.38
264	NYSE	SIF	Mon, Jun 21, 1993	3.50	3.50	3.38	3.38
263	NYSE	SIF	Fri, Jun 18, 1993	3.38	3.44	3.38	3.38
262	NYSE	SIF	Thu, Jun 17, 1993	3.50	3.50	3.44	3.44
261	NYSE	SIF	Wed, Jun 16, 1993	3.50	3.50	3.50	3.50
260	NYSE	SIF	Tue, Jun 15, 1993	3.63	3.69	3.44	3.44
259	NYSE	SIF	Mon, Jun 14, 1993	3.38	3.50	3.38	3.50
258	NYSE	SIF	Thu, Jun 10, 1993	3.13	3.13	3.13	3.13
257	NYSE	SIF	Wed, Jun 9, 1993	3.13	3.19	3.06	3.19
256	NYSE	SIF	Tue, Jun 8, 1993	3.13	3.19	3.13	3.19
255	NYSE	SIF	Mon, Jun 7, 1993	3.31	3.31	3.25	3.25
254	NYSE	SIF	Fri, Jun 4, 1993	3.50	3.50	3.38	3.38
253	NYSE	SIF	Wed, Jun 2, 1993	3.50	3.50	3.50	3.50
252	NYSE	SIF	Fri, May 28, 1993	3.56	3.56	3.56	3.56
251	NYSE	SIF	Tue, May 25, 1993	3.38	3.44	3.38	3.44
250	NYSE	SIF	Mon, May 24, 1993	3.25	3.25	3.25	3.25
249	NYSE	SIF	Fri, May 21, 1993	3.50	3.63	3.38	3.38
248	NYSE	SIF	Thu, May 20, 1993	3.56	3.56	3.56	3.56
247	NYSE	SIF	Wed, May 19, 1993	3.69	3.69	3.69	3.69
246	NYSE	SIF	Tue, May 18, 1993	3.56	3.56	3.56	3.56
245	NYSE	SIF	Mon, May 17, 1993	3.50	3.50	3.44	3.44
244	NYSE	SIF	Fri, May 14, 1993	3.38	3.38	3.38	3.38
243	NYSE	SIF	Thu, May 13, 1993	3.38	3.50	3.38	3.50
242	NYSE	SIF	Wed, May 12, 1993	3.50	3.50	3.38	3.38
241	NYSE	SIF	Tue, May 11, 1993	3.69	3.69	3.56	3.56
240	NYSE	SIF	Mon, May 10, 1993	3.63	3.63	3.63	3.63
239	NYSE	SIF	Fri, May 7, 1993	3.69	3.69	3.63	3.69
238	NYSE	SIF	Thu, May 6, 1993	3.63	3.63	3.50	3.63
237	NYSE	SIF	Wed, May 5, 1993	3.38	3.50	3.38	3.50
236	NYSE	SIF	Tue, May 4, 1993	3.31	3.44	3.31	3.44
235	NYSE	SIF	Mon, May 3, 1993	3.25	3.31	3.25	3.31
234	NYSE	SIF	Fri, Apr 30, 1993	3.25	3.25	3.25	3.25
233	NYSE	SIF	Thu, Apr 29, 1993	3.25	3.25	3.19	3.25
232	NYSE	SIF	Wed, Apr 28, 1993	3.25	3.38	3.13	3.38
231	NYSE	SIF	Tue, Apr 27, 1993	3.25	3.38	3.25	3.38
230	NYSE	SIF	Mon, Apr 26, 1993	3.50	3.50	3.38	3.38
229	NYSE	SIF	Fri, Apr 23, 1993	3.56	3.56	3.56	3.56
228	NYSE	SIF	Mon, Apr 19, 1993	3.81	3.81	3.75	3.75
227	NYSE	SIF	Fri, Apr 16, 1993	3.88	3.88	3.88	3.88
226	NYSE	SIF	Thu, Apr 15, 1993	3.88	3.88	3.88	3.88
225	NYSE	SIF	Wed, Apr 14, 1993	3.94	3.94	3.94	3.94
224	NYSE	SIF	Tue, Apr 13, 1993	3.94	3.94	3.94	3.94
223	NYSE	SIF	Thu, Apr 8, 1993	3.88	3.94	3.88	3.94
222	NYSE	SIF	Wed, Apr 7, 1993	3.94	3.94	3.94	3.94
221	NYSE	SIF	Mon, Apr 5, 1993	3.94	3.94	3.88	3.94
220	NYSE	SIF	Thu, Apr 1, 1993	3.88	3.88	3.88	3.88
219	NYSE	SIF	Wed, Mar 31, 1993	3.88	3.88	3.88	3.88
218	NYSE	SIF	Tue, Mar 30, 1993	3.88	3.88	3.75	3.75
217	NYSE	SIF	Mon, Mar 29, 1993	3.94	3.94	3.94	3.94
216	NYSE	SIF	Fri, Mar 26, 1993	4.00	4.00	4.00	4.00
215	NYSE	SIF	Thu, Mar 25, 1993	3.81	3.94	3.81	3.94
214	NYSE	SIF	Wed, Mar 24, 1993	3.88	3.88	3.69	3.69
213	NYSE	SIF	Tue, Mar 23, 1993	3.56	3.63	3.56	3.56
212	NYSE	SIF	Mon, Mar 22, 1993	3.69	3.69	3.56	3.56
211	NYSE	SIF	Fri, Mar 19, 1993	3.81	3.81	3.75	3.81
210	NYSE	SIF	Wed, Mar 17, 1993	3.63	3.81	3.63	3.81
209	NYSE	SIF	Tue, Mar 16, 1993	3.69	3.69	3.69	3.69
208	NYSE	SIF	Fri, Mar 12, 1993	3.75	3.75	3.75	3.75
207	NYSE	SIF	Thu, Mar 11, 1993	3.81	3.81	3.81	3.81
206	NYSE	SIF	Wed, Mar 10, 1993	3.81	3.81	3.81	3.81
205	NYSE	SIF	Tue, Mar 9, 1993	3.75	3.81	3.75	3.81
204	NYSE	SIF	Mon, Mar 8, 1993	3.63	3.63	3.56	3.63
203	NYSE	SIF	Thu, Mar 4, 1993	3.75	3.75	3.69	3.69
202	NYSE	SIF	Wed, Mar 3, 1993	3.81	3.81	3.81	3.81
201	NYSE	SIF	Tue, Mar 2, 1993	3.75	3.75	3.75	3.75
200	NYSE	SIF	Mon, Mar 1, 1993	3.81	3.81	3.81	3.81
199	NYSE	SIF	Fri, Feb 26, 1993	3.81	3.81	3.81	3.81
198	NYSE	SIF	Wed, Feb 24, 1993	3.88	3.88	3.88	3.88
197	NYSE	SIF	Fri, Feb 19, 1993	3.88	3.88	3.88	3.88
196	NYSE	SIF	Thu, Feb 18, 1993	3.88	3.88	3.81	3.88
195	NYSE	SIF	Wed, Feb 17, 1993	3.81	3.81	3.81	3.81
194	NYSE	SIF	Tue, Feb 16, 1993	3.88	3.88	3.88	3.88
193	NYSE	SIF	Fri, Feb 12, 1993	4.00	4.00	4.00	4.00
192	NYSE	SIF	Tue, Feb 9, 1993	3.75	3.88	3.75	3.88
191	NYSE	SIF	Mon, Feb 8, 1993	3.88	3.88	3.88	3.88
190	NYSE	SIF	Fri, Feb 5, 1993	3.75	3.75	3.75	3.75
189	NYSE	SIF	Thu, Feb 4, 1993	3.88	3.88	3.88	3.88
188	NYSE	SIF	Wed, Feb 3, 1993	3.88	4.00	3.88	3.88
187	NYSE	SIF	Tue, Feb 2, 1993	3.75	3.94	3.75	3.94
186	NYSE	SIF	Mon, Feb 1, 1993	3.81	3.81	3.81	3.81
185	NYSE	SIF	Wed, Jan 27, 1993	4.00	4.00	3.88	3.88
184	NYSE	SIF	Tue, Jan 26, 1993	4.25	4.25	4.13	4.13
183	NYSE	SIF	Mon, Jan 25, 1993	4.25	4.25	4.25	4.25
182	NYSE	SIF	Fri, Jan 22, 1993	4.38	4.38	4.25	4.25
181	NYSE	SIF	Thu, Jan 21, 1993	4.38	4.50	4.31	4.50
180	NYSE	SIF	Wed, Jan 20, 1993	4.25	4.25	4.25	4.25
179	NYSE	SIF	Tue, Jan 19, 1993	4.31	4.31	4.25	4.25
178	NYSE	SIF	Mon, Jan 18, 1993	4.38	4.50	4.38	4.50
177	NYSE	SIF	Fri, Jan 15, 1993	4.38	4.38	4.38	4.38
176	NYSE	SIF	Thu, Jan 14, 1993	4.13	4.38	4.00	4.38
175	NYSE	SIF	Wed, Jan 13, 1993	4.38	4.38	4.25	4.25
174	NYSE	SIF	Tue, Jan 12, 1993	4.25	4.25	4.25	4.25
173	NYSE	SIF	Mon, Jan 11, 1993	4.44	4.44	4.25	4.25
172	NYSE	SIF	Fri, Jan 8, 1993	4.50	4.50	4.50	4.50
171	NYSE	SIF	Thu, Jan 7, 1993	4.50	4.50	4.38	4.50
170	NYSE	SIF	Wed, Jan 6, 1993	4.75	4.75	4.63	4.63
169	NYSE	SIF	Tue, Jan 5, 1993	4.75	4.81	4.75	4.75
168	NYSE	SIF	Mon, Jan 4, 1993	4.50	4.63	4.50	4.63
167	NYSE	SIF	Thu, Dec 31, 1992	4.25	4.38	4.25	4.38
166	NYSE	SIF	Wed, Dec 30, 1992	4.13	4.25	4.13	4.13
165	NYSE	SIF	Tue, Dec 29, 1992	4.38	4.38	4.19	4.19
164	NYSE	SIF	Mon, Dec 28, 1992	4.44	4.44	4.44	4.44
163	NYSE	SIF	Wed, Dec 23, 1992	4.38	4.63	4.25	4.44
162	NYSE	SIF	Tue, Dec 22, 1992	4.06	4.19	4.06	4.19
161	NYSE	SIF	Mon, Dec 21, 1992	3.88	4.13	3.88	4.13
160	NYSE	SIF	Fri, Dec 18, 1992	4.00	4.00	4.00	4.00
159	NYSE	SIF	Thu, Dec 17, 1992	3.88	4.13	3.88	4.00
158	NYSE	SIF	Wed, Dec 16, 1992	4.00	4.00	3.88	3.88
157	NYSE	SIF	Tue, Dec 15, 1992	4.00	4.00	4.00	4.00
156	NYSE	SIF	Mon, Dec 14, 1992	4.13	4.13	4.00	4.00
155	NYSE	SIF	Fri, Dec 11, 1992	4.00	4.13	3.94	4.06
154	NYSE	SIF	Thu, Dec 10, 1992	4.00	4.13	3.88	4.00
153	NYSE	SIF	Wed, Dec 9, 1992	3.63	3.75	3.63	3.63
152	NYSE	SIF	Tue, Dec 8, 1992	3.63	3.63	3.50	3.50
151	NYSE	SIF	Mon, Dec 7, 1992	3.75	3.75	3.63	3.75
150	NYSE	SIF	Fri, Dec 4, 1992	4.00	4.00	3.75	3.75
149	NYSE	SIF	Thu, Dec 3, 1992	4.00	4.00	4.00	4.00
148	NYSE	SIF	Wed, Dec 2, 1992	4.00	4.00	4.00	4.00
147	NYSE	SIF	Tue, Dec 1, 1992	3.88	3.88	3.88	3.88
146	NYSE	SIF	Mon, Nov 30, 1992	4.00	4.00	3.88	3.88
145	NYSE	SIF	Fri, Nov 27, 1992	3.63	3.88	3.63	3.88
144	NYSE	SIF	Tue, Nov 24, 1992	3.63	3.75	3.63	3.75
143	NYSE	SIF	Mon, Nov 23, 1992	3.50	3.63	3.50	3.63
142	NYSE	SIF	Fri, Nov 20, 1992	3.75	3.75	3.63	3.63
141	NYSE	SIF	Thu, Nov 19, 1992	3.38	3.63	3.38	3.63
140	NYSE	SIF	Wed, Nov 18, 1992	3.38	3.50	3.38	3.38
139	NYSE	SIF	Tue, Nov 17, 1992	3.75	3.75	3.63	3.63
138	NYSE	SIF	Mon, Nov 16, 1992	3.75	3.75	3.75	3.75
137	NYSE	SIF	Fri, Nov 13, 1992	3.63	3.88	3.50	3.88
136	NYSE	SIF	Thu, Nov 12, 1992	3.88	3.88	3.63	3.63
135	NYSE	SIF	Wed, Nov 11, 1992	3.88	3.88	3.88	3.88
134	NYSE	SIF	Tue, Nov 10, 1992	3.88	3.88	3.88	3.88
133	NYSE	SIF	Fri, Nov 6, 1992	4.13	4.25	3.88	3.88
132	NYSE	SIF	Wed, Nov 4, 1992	4.00	4.00	4.00	4.00
131	NYSE	SIF	Mon, Nov 2, 1992	3.75	4.00	3.75	4.00
130	NYSE	SIF	Fri, Oct 30, 1992	3.75	3.75	3.75	3.75
129	NYSE	SIF	Wed, Oct 28, 1992	3.88	4.00	3.88	4.00
128	NYSE	SIF	Fri, Oct 23, 1992	3.88	3.88	3.88	3.88
127	NYSE	SIF	Thu, Oct 22, 1992	3.75	4.00	3.75	4.00
126	NYSE	SIF	Wed, Oct 21, 1992	3.75	3.75	3.75	3.75
125	NYSE	SIF	Tue, Oct 20, 1992	3.75	3.88	3.75	3.88
124	NYSE	SIF	Mon, Oct 19, 1992	3.75	3.88	3.75	3.88
123	NYSE	SIF	Fri, Oct 16, 1992	3.88	3.88	3.88	3.88
122	NYSE	SIF	Thu, Oct 15, 1992	3.75	3.75	3.75	3.75
121	NYSE	SIF	Wed, Oct 14, 1992	3.88	3.88	3.88	3.88
120	NYSE	SIF	Tue, Oct 13, 1992	3.75	3.88	3.63	3.88
119	NYSE	SIF	Mon, Oct 12, 1992	4.00	4.00	3.88	3.88
118	NYSE	SIF	Fri, Oct 9, 1992	4.00	4.00	3.63	3.88
117	NYSE	SIF	Wed, Oct 7, 1992	4.25	4.25	4.25	4.25
116	NYSE	SIF	Tue, Oct 6, 1992	4.13	4.25	4.13	4.25
115	NYSE	SIF	Mon, Oct 5, 1992	4.13	4.13	4.00	4.00
114	NYSE	SIF	Fri, Oct 2, 1992	4.13	4.13	3.88	4.13
113	NYSE	SIF	Thu, Oct 1, 1992	4.38	4.38	4.25	4.25
112	NYSE	SIF	Wed, Sep 30, 1992	5.00	5.00	4.50	4.50
111	NYSE	SIF	Mon, Sep 28, 1992	4.88	4.88	4.88	4.88
110	NYSE	SIF	Fri, Sep 25, 1992	4.88	4.88	4.88	4.88
109	NYSE	SIF	Thu, Sep 24, 1992	5.00	5.00	5.00	5.00
108	NYSE	SIF	Wed, Sep 23, 1992	5.00	5.00	5.00	5.00
107	NYSE	SIF	Tue, Sep 22, 1992	5.00	5.13	5.00	5.13
106	NYSE	SIF	Fri, Sep 18, 1992	4.75	5.13	4.75	5.13
105	NYSE	SIF	Wed, Sep 16, 1992	5.00	5.13	4.88	4.88
104	NYSE	SIF	Mon, Sep 14, 1992	5.00	5.00	4.88	4.88
103	NYSE	SIF	Fri, Sep 11, 1992	4.88	4.88	4.88	4.88
102	NYSE	SIF	Thu, Sep 10, 1992	5.00	5.00	5.00	5.00
101	NYSE	SIF	Wed, Sep 9, 1992	4.88	4.88	4.75	4.75
100	NYSE	SIF	Thu, Sep 3, 1992	4.88	4.88	4.75	4.75
99	NYSE	SIF	Wed, Sep 2, 1992	4.88	4.88	4.75	4.75
98	NYSE	SIF	Tue, Sep 1, 1992	4.75	4.75	4.75	4.75
97	NYSE	SIF	Mon, Aug 31, 1992	4.75	4.88	4.75	4.75
96	NYSE	SIF	Wed, Aug 26, 1992	4.88	4.88	4.75	4.75
95	NYSE	SIF	Tue, Aug 25, 1992	4.88	4.88	4.88	4.88
94	NYSE	SIF	Mon, Aug 24, 1992	4.63	4.63	4.50	4.63
93	NYSE	SIF	Fri, Aug 21, 1992	4.88	4.88	4.75	4.75
92	NYSE	SIF	Thu, Aug 20, 1992	5.13	5.13	5.00	5.00
91	NYSE	SIF	Wed, Aug 19, 1992	5.00	5.13	5.00	5.13
90	NYSE	SIF	Tue, Aug 18, 1992	4.88	4.88	4.88	4.88
89	NYSE	SIF	Mon, Aug 17, 1992	4.88	4.88	4.75	4.75
88	NYSE	SIF	Thu, Aug 13, 1992	4.75	5.00	4.75	5.00
87	NYSE	SIF	Tue, Aug 11, 1992	5.00	5.00	5.00	5.00
86	NYSE	SIF	Mon, Aug 10, 1992	5.13	5.13	5.13	5.13
85	NYSE	SIF	Fri, Aug 7, 1992	5.13	5.25	5.13	5.25
84	NYSE	SIF	Wed, Aug 5, 1992	5.00	5.00	5.00	5.00
83	NYSE	SIF	Tue, Aug 4, 1992	5.13	5.13	5.13	5.13
82	NYSE	SIF	Fri, Jul 31, 1992	5.13	5.13	5.13	5.13
81	NYSE	SIF	Tue, Jul 28, 1992	5.13	5.13	5.13	5.13
80	NYSE	SIF	Mon, Jul 27, 1992	5.00	5.00	5.00	5.00
79	NYSE	SIF	Fri, Jul 24, 1992	5.00	5.00	5.00	5.00
78	NYSE	SIF	Thu, Jul 23, 1992	5.13	5.13	5.00	5.00
77	NYSE	SIF	Tue, Jul 21, 1992	5.00	5.00	5.00	5.00
76	NYSE	SIF	Mon, Jul 20, 1992	5.00	5.00	5.00	5.00
75	NYSE	SIF	Fri, Jul 17, 1992	5.00	5.00	5.00	5.00
74	NYSE	SIF	Tue, Jul 14, 1992	5.13	5.13	5.00	5.13
73	NYSE	SIF	Mon, Jul 13, 1992	5.00	5.00	5.00	5.00
72	NYSE	SIF	Fri, Jul 10, 1992	5.13	5.13	5.00	5.00
71	NYSE	SIF	Thu, Jul 9, 1992	5.00	5.00	5.00	5.00
70	NYSE	SIF	Wed, Jul 8, 1992	5.00	5.00	5.00	5.00
69	NYSE	SIF	Tue, Jul 7, 1992	5.00	5.13	5.00	5.13
68	NYSE	SIF	Mon, Jul 6, 1992	4.88	5.00	4.88	5.00
67	NYSE	SIF	Thu, Jul 2, 1992	5.00	5.00	4.75	4.75
66	NYSE	SIF	Wed, Jul 1, 1992	5.13	5.13	5.13	5.13
65	NYSE	SIF	Tue, Jun 30, 1992	5.13	5.25	5.00	5.00
64	NYSE	SIF	Mon, Jun 29, 1992	5.25	5.25	5.13	5.13
63	NYSE	SIF	Fri, Jun 26, 1992	5.38	5.38	5.25	5.25
62	NYSE	SIF	Thu, Jun 25, 1992	5.38	5.38	5.38	5.38
61	NYSE	SIF	Mon, Jun 22, 1992	5.63	5.63	5.50	5.50
60	NYSE	SIF	Fri, Jun 19, 1992	5.50	5.63	5.50	5.50
59	NYSE	SIF	Thu, Jun 18, 1992	5.38	5.38	5.38	5.38
58	NYSE	SIF	Wed, Jun 17, 1992	5.25	5.38	5.25	5.25
57	NYSE	SIF	Tue, Jun 16, 1992	5.25	5.25	5.25	5.25
56	NYSE	SIF	Mon, Jun 15, 1992	5.50	5.50	5.25	5.25
55	NYSE	SIF	Fri, Jun 12, 1992	5.50	5.50	5.50	5.50
54	NYSE	SIF	Thu, Jun 11, 1992	5.38	5.38	5.38	5.38
53	NYSE	SIF	Wed, Jun 10, 1992	5.50	5.50	5.50	5.50
52	NYSE	SIF	Tue, Jun 9, 1992	5.75	5.75	5.75	5.75
51	NYSE	SIF	Mon, Jun 8, 1992	5.63	5.75	5.63	5.75
50	NYSE	SIF	Fri, Jun 5, 1992	5.38	5.63	5.38	5.63
49	NYSE	SIF	Thu, Jun 4, 1992	5.13	5.13	5.00	5.13
48	NYSE	SIF	Wed, Jun 3, 1992	5.25	5.38	5.25	5.38
47	NYSE	SIF	Tue, Jun 2, 1992	5.25	5.25	5.25	5.25
46	NYSE	SIF	Mon, Jun 1, 1992	5.50	5.63	5.50	5.50
45	NYSE	SIF	Fri, May 29, 1992	5.38	5.38	5.38	5.38
44	NYSE	SIF	Thu, May 28, 1992	5.38	5.38	5.38	5.38
43	NYSE	SIF	Tue, May 26, 1992	5.63	5.63	5.63	5.63
42	NYSE	SIF	Thu, May 21, 1992	5.63	5.63	5.50	5.50
41	NYSE	SIF	Wed, May 20, 1992	5.63	5.63	5.50	5.50
40	NYSE	SIF	Tue, May 19, 1992	5.50	5.50	5.50	5.50
39	NYSE	SIF	Mon, May 18, 1992	5.63	5.63	5.63	5.63
38	NYSE	SIF	Fri, May 15, 1992	5.88	5.88	5.75	5.88
37	NYSE	SIF	Wed, May 13, 1992	5.75	5.88	5.75	5.88
36	NYSE	SIF	Fri, May 8, 1992	6.13	6.13	6.00	6.00
35	NYSE	SIF	Thu, May 7, 1992	6.13	6.13	6.13	6.13
34	NYSE	SIF	Wed, May 6, 1992	6.00	6.25	6.00	6.25
33	NYSE	SIF	Tue, May 5, 1992	6.25	6.25	6.13	6.13
32	NYSE	SIF	Mon, May 4, 1992	6.25	6.25	6.25	6.25
31	NYSE	SIF	Fri, May 1, 1992	6.25	6.25	6.25	6.25
30	NYSE	SIF	Thu, Apr 30, 1992	6.38	6.38	6.38	6.38
29	NYSE	SIF	Wed, Apr 29, 1992	6.25	6.25	6.25	6.25
28	NYSE	SIF	Tue, Apr 28, 1992	6.25	6.25	6.25	6.25
27	NYSE	SIF	Mon, Apr 27, 1992	6.25	6.25	6.25	6.25
26	NYSE	SIF	Fri, Apr 24, 1992	6.38	6.50	6.38	6.50
25	NYSE	SIF	Thu, Apr 23, 1992	6.38	6.38	6.38	6.38
24	NYSE	SIF	Wed, Apr 22, 1992	6.88	6.88	6.50	6.50
23	NYSE	SIF	Tue, Apr 21, 1992	6.88	7.00	6.88	6.88
22	NYSE	SIF	Mon, Apr 20, 1992	7.00	7.00	7.00	7.00
21	NYSE	SIF	Wed, Apr 15, 1992	7.25	7.25	7.00	7.00
20	NYSE	SIF	Tue, Apr 14, 1992	7.13	7.13	7.13	7.13
19	NYSE	SIF	Mon, Apr 13, 1992	7.00	7.00	7.00	7.00
18	NYSE	SIF	Fri, Apr 10, 1992	6.88	6.88	6.88	6.88
17	NYSE	SIF	Thu, Apr 9, 1992	6.88	6.88	6.88	6.88
16	NYSE	SIF	Wed, Apr 8, 1992	6.75	6.75	6.75	6.75
15	NYSE	SIF	Tue, Apr 7, 1992	6.88	6.88	6.88	6.88
14	NYSE	SIF	Mon, Apr 6, 1992	7.00	7.00	6.88	6.88
13	NYSE	SIF	Fri, Apr 3, 1992	7.00	7.00	7.00	7.00
12	NYSE	SIF	Thu, Apr 2, 1992	6.88	7.13	6.88	7.13
11	NYSE	SIF	Wed, Apr 1, 1992	7.13	7.13	7.00	7.00
10	NYSE	SIF	Tue, Mar 31, 1992	7.25	7.25	7.25	7.25
9	NYSE	SIF	Mon, Mar 30, 1992	7.00	7.50	7.00	7.38
8	NYSE	SIF	Fri, Mar 27, 1992	7.00	7.00	7.00	7.00
7	NYSE	SIF	Wed, Mar 25, 1992	7.13	7.13	7.00	7.00
6	NYSE	SIF	Tue, Mar 24, 1992	7.00	7.13	7.00	7.13
5	NYSE	SIF	Mon, Mar 23, 1992	7.00	7.00	6.88	7.00
4	NYSE	SIF	Fri, Mar 20, 1992	7.00	7.00	7.00	7.00
3	NYSE	SIF	Thu, Mar 19, 1992	7.13	7.13	7.13	7.13
2	NYSE	SIF	Wed, Mar 18, 1992	7.25	7.25	7.25	7.25
1	NYSE	SIF	Tue, Mar 17, 1992	7.25	7.25	7.25	7.25
#	Exchange	Symbol	Date	Open	High	Low	Close

SIFCO Industries Inc NYSE:SIF Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024