|
Closing price on 9/6/2005
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
260 |
| Split-adjusted Price |
2.87 |
|
|
SGH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2005
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
2.87
|
260
|
|
|
9/5/2005
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.84
|
1,350
|
|
|
9/1/2005
|
-0.40 / -2.15%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
2.79
|
960
|
|
|
8/31/2005
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.60
|
2.86
|
1,760
|
|
|
8/30/2005
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
2.86
|
2,810
|
|
|
8/29/2005
|
+0.80 / +4.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
2.73
|
1,140
|
|
|
8/26/2005
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
2.61
|
100
|
|
|
8/25/2005
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.90
|
2.59
|
10
|
|
|
8/24/2005
|
+0.20 / +1.23%
|
16.40
|
17.00
|
16.40
|
16.40
|
16.40
|
2.52
|
290
|
|
|
8/23/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.49
|
3,430
|
|
|
8/22/2005
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.49
|
2,800
|
|
|
8/19/2005
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
2.38
|
4,060
|
|
|
8/18/2005
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.30
|
500
|
|
|
8/17/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
2,310
|
|
|
8/16/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
550
|
|
|
8/15/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
9,360
|
|
|
8/12/2005
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.23
|
540
|
|
|
8/11/2005
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.15
|
0
|
|
|
8/10/2005
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.15
|
750
|
|
|
8/9/2005
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.20
|
0
|
|
|
8/8/2005
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.20
|
0
|
|
|
8/5/2005
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
2.20
|
2,000
|
|
|
8/4/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
570
|
|
|
8/3/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
0
|
|
|
8/2/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
0
|
|
|
8/1/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
0
|
|
|
7/29/2005
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.23
|
20
|
|
|
7/28/2005
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.13
|
0
|
|
|
7/27/2005
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.13
|
140
|
|
|
7/26/2005
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
2.21
|
400
|
|
|