|
Closing price on 11/9/2005
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
2,410 |
| Split-adjusted Price |
2.91 |
|
|
SGH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2005
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.91
|
2,410
|
|
|
11/8/2005
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.91
|
3,380
|
|
|
11/7/2005
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.50
|
2.91
|
660
|
|
|
11/4/2005
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.97
|
120
|
|
|
11/3/2005
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.91
|
3,850
|
|
|
11/2/2005
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
2.88
|
2,900
|
|
|
11/1/2005
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.30
|
2.88
|
640
|
|
|
10/31/2005
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
2.96
|
2,910
|
|
|
10/28/2005
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.96
|
260
|
|
|
10/27/2005
|
-0.50 / -2.56%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
2.84
|
1,300
|
|
|
10/26/2005
|
-0.50 / -2.50%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
2.91
|
10
|
|
|
10/25/2005
|
-0.50 / -2.44%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
2.99
|
400
|
|
|
10/24/2005
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
3.06
|
100
|
|
|
10/21/2005
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.99
|
3,160
|
|
|
10/20/2005
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
2.99
|
3,550
|
|
|
10/19/2005
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.99
|
4,330
|
|
|
10/18/2005
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.99
|
5,100
|
|
|
10/17/2005
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
3.11
|
2,810
|
|
|
10/14/2005
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
3.11
|
10
|
|
|
10/13/2005
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.06
|
3,440
|
|
|
10/12/2005
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.06
|
160
|
|
|
10/11/2005
|
-0.50 / -2.38%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.50
|
3.06
|
3,440
|
|
|
10/10/2005
|
-0.40 / -1.87%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
3.14
|
4,600
|
|
|
10/7/2005
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.20
|
500
|
|
|
10/6/2005
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.14
|
8,060
|
|
|
10/5/2005
|
-0.80 / -3.67%
|
21.00
|
21.80
|
21.00
|
21.00
|
21.00
|
3.14
|
2,100
|
|
|
10/4/2005
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.00
|
21.80
|
21.80
|
3.26
|
600
|
|
|
10/3/2005
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.29
|
3,790
|
|
|
9/30/2005
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
3.21
|
2,070
|
|
|
9/29/2005
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
3.06
|
710
|
|
|