|
Closing price on 2/25/2004
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.50 |
| Volume |
4,370 |
| Split-adjusted Price |
2.38 |
|
|
SGH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2004
|
-0.80 / -4.91%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
2.38
|
4,370
|
|
|
2/24/2004
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.50
|
12,620
|
|
|
2/23/2004
|
+0.70 / +4.70%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
2.40
|
10,660
|
|
|
2/20/2004
|
+0.40 / +2.76%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
2.29
|
3,080
|
|
|
2/19/2004
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
2.23
|
1,480
|
|
|
2/18/2004
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
2.26
|
1,020
|
|
|
2/17/2004
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
2.18
|
4,100
|
|
|
2/16/2004
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
2.27
|
1,550
|
|
|
2/13/2004
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.29
|
2,380
|
|
|
2/12/2004
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.29
|
110
|
|
|
2/11/2004
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
2.26
|
500
|
|
|
2/10/2004
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
2.27
|
960
|
|
|
2/9/2004
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
2.32
|
1,000
|
|
|
2/6/2004
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
2.30
|
1,520
|
|
|
2/5/2004
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.41
|
2,420
|
|
|
2/4/2004
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.10
|
15.00
|
15.00
|
2.30
|
4,460
|
|
|
2/3/2004
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.27
|
10
|
|
|
2/2/2004
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
2.38
|
1,110
|
|
|
1/30/2004
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
2.46
|
1,700
|
|
|
1/29/2004
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.49
|
15,890
|
|
|
1/28/2004
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.43
|
13,150
|
|
|
1/27/2004
|
+0.70 / +4.86%
|
14.40
|
15.10
|
14.40
|
15.10
|
15.10
|
2.32
|
940
|
|
|
1/16/2004
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.21
|
1,010
|
|
|
1/15/2004
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.21
|
350
|
|
|
1/14/2004
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.21
|
1,950
|
|
|
1/13/2004
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
2.21
|
1,310
|
|
|
1/12/2004
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
2.18
|
2,700
|
|
|
1/9/2004
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
2.18
|
550
|
|
|
1/8/2004
|
-0.20 / -1.40%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
2.16
|
1,100
|
|
|
1/7/2004
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.20
|
200
|
|
|