|
Closing price on 8/24/2005
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
290 |
| Split-adjusted Price |
2.45 |
|
|
SGH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2005
|
+0.20 / +1.23%
|
16.40
|
17.00
|
16.40
|
16.40
|
16.40
|
2.45
|
290
|
|
|
8/23/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.42
|
3,430
|
|
|
8/22/2005
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.42
|
2,800
|
|
|
8/19/2005
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
2.32
|
4,060
|
|
|
8/18/2005
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.24
|
500
|
|
|
8/17/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
2,310
|
|
|
8/16/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
550
|
|
|
8/15/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
9,360
|
|
|
8/12/2005
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.17
|
540
|
|
|
8/11/2005
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.09
|
0
|
|
|
8/10/2005
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.09
|
750
|
|
|
8/9/2005
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.14
|
0
|
|
|
8/8/2005
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.14
|
0
|
|
|
8/5/2005
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
2.14
|
2,000
|
|
|
8/4/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
570
|
|
|
8/3/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
0
|
|
|
8/2/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
0
|
|
|
8/1/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
0
|
|
|
7/29/2005
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.17
|
20
|
|
|
7/28/2005
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.08
|
0
|
|
|
7/27/2005
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.08
|
140
|
|
|
7/26/2005
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
2.15
|
400
|
|
|
7/25/2005
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.14
|
6,110
|
|
|
7/22/2005
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.14
|
1,020
|
|
|
7/21/2005
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.12
|
40
|
|
|
7/20/2005
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
2.17
|
4,120
|
|
|
7/19/2005
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.11
|
3,480
|
|
|
7/18/2005
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.12
|
0
|
|
|
7/15/2005
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.12
|
5,000
|
|
|
7/14/2005
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.12
|
300
|
|
|