|
Bermuda Commercial Bank Limited
BCB Building, 19 Pa-la-Ville Road,
Hamilton HM 11
P.O. Box HM 1748, Hamilton HM GX
Freely transferable, 60/40 exempthttp://www.bermuda-bcb.com Currency: BMD
Ticker: BCB.BH
ISIN: BMG1033K1071
Telephone: (441) 295-5678
Fax: (441) 295-8091
Email: enquiries@bcb.bm
|
|
Bermuda Commercial Bank Limited (BCB) is the only bank in Bermuda that is primarily focused on the corporate, commercial, and fund community. BCB also serves high net worth personal clients.
Established in 1969 BCB provides a full range of banking services in all major currencies and delivers a personal level of service of the highest standards to all its clients. BCB competes, not only in the domestic Bermuda market, but also in the international market.
BCB's electronic banking system allows clients to access their banking information and process transactions in real-time from anywhere in the world. Call and term deposit accounts may be opened in any of the major currencies and exotics can also be accommodated. BCB also offers Letters of Credit facilities especially tailored to the captive insurance market.
BCB's subsidiary, International Corporate Management of Bermuda, provides fund administration services for Mutual Funds and Hedge Funds, as well as global custody services and full corporate secretarial and company formation services.
BCB Trust Company offers Trust services for corporate, personal, special purpose trusts and unit trusts. Together with the Global Custody program clients enjoy a comprehensive trust program.
At year end September 2008, BCB had assets of $486.8 million and total demand and term deposits of $415.2 million. At year-end 2008, BCB had a capital base of $71.6 million.
Website: www.bcb.bm
Trading History, Unadjusted For Stock Dividends and Stock Splits
| Date |
High |
Low |
Bid |
Ask |
Close |
Volume |
|
| 2010/02/05 |
7.50 |
7.50 |
6.00 |
8.95 |
7.50 |
1,100 |
| 2010/02/04 |
7.50 |
7.50 |
6.00 |
8.95 |
7.50 |
1,500 |
| 2010/01/29 |
7.50 |
7.50 |
6.00 |
7.50 |
7.50 |
500 |
| 2010/01/27 |
6.00 |
6.00 |
6.00 |
7.50 |
6.00 |
466 |
| 2010/01/11 |
7.50 |
5.25 |
7.00 |
9.00 |
7.50 |
3,500 |
| 2009/12/31 |
5.50 |
4.40 |
4.40 |
5.95 |
4.40 |
500 |
| 2009/12/21 |
5.50 |
5.50 |
4.25 |
6.00 |
5.50 |
1,800 |
| 2009/12/15 |
5.50 |
5.50 |
4.25 |
5.50 |
5.50 |
200 |
| 2009/12/09 |
5.00 |
5.00 |
4.25 |
6.50 |
5.00 |
2,000 |
| 2009/11/20 |
7.50 |
7.50 |
5.00 |
8.95 |
7.50 |
400 |
| 2009/11/16 |
5.10 |
5.10 |
5.10 |
7.50 |
5.10 |
525 |
| 2009/11/04 |
5.10 |
5.10 |
5.10 |
6.45 |
5.10 |
2,649 |
| 2009/11/02 |
5.45 |
5.45 |
5.45 |
7.45 |
5.45 |
8,700 |
| 2009/10/20 |
5.45 |
5.45 |
5.45 |
7.45 |
5.45 |
1,300 |
| 2009/10/19 |
5.50 |
5.50 |
5.45 |
5.50 |
5.50 |
700 |
| 2009/10/06 |
5.50 |
5.50 |
5.50 |
7.50 |
5.50 |
2,308 |
| 2009/08/18 |
9.65 |
9.65 |
5.50 |
9.65 |
9.65 |
1,000 |
| 2009/05/11 |
9.75 |
9.75 |
7.00 |
9.75 |
9.75 |
750 |
| 2009/04/23 |
9.75 |
9.75 |
9.00 |
10.00 |
9.75 |
885 |
| 2009/04/22 |
9.75 |
9.75 |
7.30 |
9.75 |
9.75 |
4,812 |
| 2009/04/16 |
9.75 |
9.75 |
7.25 |
10.00 |
9.75 |
500 |
| 2009/04/07 |
7.75 |
7.75 |
7.25 |
10.00 |
7.75 |
2,000 |
| 2009/03/09 |
7.25 |
7.25 |
7.25 |
9.90 |
7.25 |
359 |
| 2009/02/19 |
7.00 |
7.00 |
6.05 |
9.90 |
7.00 |
5,000 |
| 2009/02/18 |
7.05 |
7.00 |
6.00 |
9.95 |
7.00 |
3,076 |
| 2009/02/12 |
9.10 |
9.00 |
7.05 |
9.95 |
9.00 |
1,904 |
| 2009/02/09 |
9.00 |
9.00 |
9.00 |
10.00 |
9.00 |
100 |
| 2009/02/02 |
9.00 |
9.00 |
9.00 |
10.00 |
9.00 |
100 |
| 2008/11/13 |
11.00 |
11.00 |
9.00 |
11.00 |
11.00 |
400 |
| 2008/10/29 |
9.00 |
9.00 |
9.00 |
11.00 |
9.00 |
100 |
| 2008/10/17 |
10.50 |
10.50 |
10.00 |
11.00 |
10.50 |
2,132 |
| 2008/10/08 |
9.25 |
9.00 |
9.00 |
10.50 |
9.00 |
2,000 |
| 2008/09/19 |
9.25 |
9.25 |
9.25 |
10.50 |
9.25 |
1,000 |
| 2008/09/18 |
9.60 |
9.60 |
9.25 |
10.50 |
9.60 |
2,000 |
| 2008/09/12 |
10.00 |
9.25 |
9.25 |
10.50 |
9.25 |
1,500 |
| 2008/08/29 |
10.00 |
10.00 |
10.00 |
10.50 |
10.00 |
1,000 |
| 2008/08/20 |
10.50 |
10.00 |
10.00 |
10.50 |
10.00 |
300 |
| 2008/08/12 |
11.00 |
11.00 |
10.00 |
11.00 |
11.00 |
500 |
| 2008/07/28 |
10.25 |
10.25 |
10.00 |
11.00 |
10.25 |
700 |
| 2008/07/04 |
11.00 |
11.00 |
9.45 |
11.00 |
11.00 |
2,700 |
| 2008/07/01 |
11.00 |
11.00 |
9.45 |
11.00 |
11.00 |
2,000 |
| 2008/06/27 |
10.95 |
10.95 |
9.45 |
11.00 |
10.95 |
114 |
| 2008/06/26 |
12.00 |
11.25 |
9.45 |
12.50 |
12.00 |
2,869 |
| 2008/06/18 |
11.00 |
11.00 |
9.30 |
12.00 |
11.00 |
194 |
| 2008/05/29 |
12.00 |
12.00 |
9.05 |
12.00 |
12.00 |
400 |
| 2008/05/28 |
12.00 |
12.00 |
10.50 |
12.00 |
12.00 |
307 |
| 2008/05/27 |
10.50 |
10.50 |
10.50 |
12.00 |
10.50 |
600 |
| 2008/05/23 |
10.00 |
9.95 |
9.50 |
12.00 |
10.00 |
1,500 |
| 2008/05/22 |
9.95 |
9.50 |
9.50 |
9.95 |
9.50 |
800 |
| 2008/05/14 |
9.05 |
9.00 |
9.00 |
10.00 |
9.00 |
5,000 |
| 2008/05/07 |
10.00 |
10.00 |
9.00 |
11.00 |
10.00 |
1,000 |
| 2008/04/24 |
12.50 |
12.50 |
9.00 |
13.85 |
12.50 |
400 |
| 2008/04/18 |
12.00 |
12.00 |
8.55 |
13.90 |
12.00 |
700 |
| 2008/04/17 |
12.50 |
12.50 |
8.55 |
13.90 |
12.50 |
4,600 |
| 2008/04/16 |
9.00 |
9.00 |
9.00 |
13.50 |
9.00 |
500 |
| 2008/04/03 |
10.00 |
10.00 |
10.00 |
13.90 |
10.00 |
300 |
| 2008/03/28 |
11.00 |
9.80 |
10.00 |
13.90 |
11.00 |
6,600 |
| 2008/03/20 |
10.50 |
10.50 |
8.55 |
10.95 |
10.50 |
1,000 |
| 2008/03/10 |
10.50 |
10.50 |
9.50 |
10.50 |
10.50 |
1,400 |
| 2008/03/07 |
11.00 |
10.90 |
10.40 |
11.00 |
11.00 |
4,230 |
| 2008/02/28 |
10.90 |
10.90 |
8.55 |
11.00 |
10.90 |
2,000 |
| 2008/02/26 |
10.60 |
10.60 |
10.00 |
11.00 |
10.60 |
700 |
| 2008/02/05 |
10.95 |
10.95 |
10.95 |
10.95 |
10.95 |
3,100 |
| 2008/01/28 |
11.00 |
11.00 |
10.25 |
11.00 |
11.00 |
244 |
| 2008/01/25 |
10.80 |
10.80 |
10.25 |
11.00 |
10.80 |
3,000 |
| 2008/01/04 |
12.60 |
12.60 |
10.25 |
12.65 |
12.60 |
775 |
| 2007/12/06 |
12.00 |
12.00 |
10.25 |
13.90 |
12.00 |
1,300 |
| 2007/11/23 |
12.50 |
12.50 |
12.00 |
14.00 |
12.50 |
1,031 |
| 2007/11/06 |
12.50 |
12.00 |
12.00 |
14.50 |
12.00 |
1,600 |
| 2007/10/17 |
13.90 |
13.90 |
12.50 |
13.90 |
13.90 |
700 |
| 2007/10/09 |
13.90 |
13.90 |
12.50 |
13.90 |
13.90 |
2,000 |
| 2007/10/02 |
12.50 |
12.50 |
12.50 |
13.90 |
12.50 |
700 |
| 2007/10/01 |
12.25 |
12.00 |
12.00 |
13.95 |
12.00 |
25,000 |
| 2007/09/28 |
12.25 |
12.25 |
12.00 |
12.50 |
12.25 |
5,000 |
| 2007/09/27 |
12.00 |
11.85 |
12.00 |
12.45 |
12.00 |
3,414 |
| 2007/09/10 |
12.00 |
12.00 |
11.25 |
12.00 |
12.00 |
1,000 |
| 2007/08/29 |
11.75 |
11.75 |
10.25 |
12.00 |
11.75 |
10,784 |
| 2007/07/26 |
11.50 |
11.50 |
10.20 |
11.75 |
11.50 |
2,500 |
| 2007/07/20 |
10.75 |
10.75 |
10.20 |
11.50 |
10.75 |
800 |
| 2007/07/18 |
10.75 |
10.75 |
10.50 |
10.75 |
10.75 |
700 |
| 2007/07/06 |
10.50 |
10.50 |
10.20 |
11.75 |
10.50 |
948 |
| 2007/07/05 |
10.55 |
10.50 |
10.20 |
11.75 |
10.50 |
6,500 |
| 2007/06/25 |
11.50 |
11.50 |
10.50 |
11.75 |
11.50 |
2,000 |
| 2007/06/12 |
9.50 |
9.50 |
9.50 |
11.50 |
9.50 |
1,100 |
| 2007/06/01 |
9.50 |
9.50 |
9.50 |
11.50 |
9.50 |
200 |
| 2007/05/29 |
9.50 |
9.50 |
9.50 |
11.50 |
9.50 |
1,037 |
| 2007/05/28 |
10.00 |
10.00 |
9.50 |
11.50 |
10.00 |
200 |
| 2007/05/21 |
9.75 |
9.75 |
9.00 |
11.50 |
9.75 |
2,000 |
| 2007/05/14 |
8.85 |
8.85 |
9.00 |
9.75 |
8.85 |
400 |
| 2007/05/11 |
8.85 |
8.85 |
8.85 |
9.75 |
8.85 |
1,000 |
| 2007/04/20 |
9.50 |
8.75 |
8.75 |
9.75 |
8.75 |
800 |
| 2007/04/16 |
9.00 |
9.00 |
8.75 |
11.50 |
9.00 |
467 |
| 2007/04/10 |
8.75 |
8.75 |
8.75 |
11.50 |
8.75 |
2,068 |
| 2007/04/02 |
9.50 |
9.00 |
8.75 |
11.50 |
9.50 |
3,200 |
| 2007/03/29 |
8.75 |
8.75 |
8.75 |
9.50 |
8.75 |
165 |
| 2007/03/21 |
9.50 |
9.00 |
8.75 |
9.50 |
9.50 |
800 |
| 2007/03/19 |
9.00 |
9.00 |
8.75 |
9.00 |
9.00 |
3,800 |
| 2007/03/13 |
9.00 |
9.00 |
8.75 |
9.00 |
9.00 |
200 |
| 2007/03/09 |
9.00 |
9.00 |
8.75 |
9.00 |
9.00 |
100 |
| 2007/02/28 |
9.00 |
9.00 |
8.80 |
9.00 |
9.00 |
100 |
| 2007/02/26 |
9.00 |
9.00 |
8.75 |
9.00 |
9.00 |
100 |
| 2007/02/15 |
9.50 |
9.00 |
8.50 |
9.50 |
9.00 |
5,100 |
| 2007/02/06 |
9.50 |
9.50 |
9.50 |
12.00 |
9.50 |
7,060 |
| 2007/02/02 |
12.50 |
12.50 |
9.50 |
12.50 |
12.50 |
1,248 |
| 2007/01/30 |
10.00 |
10.00 |
9.50 |
12.50 |
10.00 |
500 |
| 2007/01/29 |
10.00 |
10.00 |
9.50 |
10.00 |
10.00 |
600 |
| 2007/01/26 |
9.95 |
9.95 |
10.00 |
12.50 |
9.95 |
550 |
| 2007/01/25 |
9.90 |
9.90 |
9.50 |
9.95 |
9.90 |
11,500 |
| 2007/01/23 |
9.50 |
9.50 |
9.20 |
9.90 |
9.50 |
10,071 |
| 2007/01/22 |
9.50 |
9.50 |
9.50 |
9.90 |
9.50 |
13,200 |
| 2007/01/18 |
9.75 |
9.75 |
9.05 |
9.75 |
9.75 |
10,060 |
| 2007/01/11 |
9.00 |
9.00 |
8.25 |
9.75 |
9.00 |
10,000 |
| 2007/01/10 |
8.50 |
8.50 |
8.25 |
9.00 |
8.50 |
8,000 |
| 2007/01/05 |
8.25 |
8.25 |
8.25 |
8.50 |
8.25 |
100 |
| 2007/01/04 |
8.25 |
8.25 |
8.25 |
8.50 |
8.25 |
1,000 |
| 2006/12/28 |
8.50 |
8.50 |
8.25 |
8.50 |
8.50 |
300 |
| 2006/12/22 |
9.25 |
8.50 |
8.25 |
9.25 |
9.25 |
5,100 |
| 2006/12/12 |
8.00 |
8.00 |
7.05 |
9.25 |
8.00 |
3,700 |
| 2006/12/01 |
8.00 |
8.00 |
8.00 |
9.50 |
8.00 |
600 |
| 2006/11/27 |
9.00 |
9.00 |
9.00 |
9.95 |
9.00 |
2,944 |
| 2006/11/09 |
9.00 |
9.00 |
8.00 |
9.95 |
9.00 |
1,000 |
| 2006/11/06 |
9.50 |
9.50 |
8.00 |
9.95 |
9.50 |
3,000 |
| 2006/11/03 |
9.50 |
9.50 |
9.50 |
9.95 |
9.50 |
2,188 |
| 2006/10/27 |
9.95 |
9.95 |
8.00 |
9.95 |
9.95 |
6,000 |
| 2006/10/25 |
10.00 |
10.00 |
7.05 |
10.00 |
10.00 |
3,750 |
| 2006/10/20 |
10.45 |
10.45 |
7.05 |
14.00 |
10.45 |
5,000 |
| 2006/10/18 |
8.00 |
8.00 |
7.50 |
10.45 |
8.00 |
1,700 |
| 2006/10/13 |
7.75 |
7.55 |
7.00 |
8.00 |
7.55 |
7,500 |
| 2006/10/09 |
8.00 |
8.00 |
7.55 |
8.00 |
8.00 |
500 |
| 2006/09/27 |
8.50 |
8.50 |
7.80 |
9.00 |
8.50 |
2,000 |
| 2006/09/22 |
7.80 |
7.80 |
7.80 |
9.00 |
7.80 |
2,000 |
| 2006/09/19 |
8.50 |
8.30 |
7.80 |
9.00 |
8.30 |
6,900 |
| 2006/09/13 |
8.50 |
8.50 |
8.50 |
10.45 |
8.50 |
936 |
| 2006/09/12 |
9.00 |
8.50 |
8.50 |
10.45 |
8.50 |
900 |
| 2006/08/25 |
8.50 |
8.50 |
8.50 |
10.45 |
8.50 |
100 |
| 2006/08/21 |
8.30 |
8.30 |
8.30 |
10.50 |
8.30 |
5,500 |
| 2006/08/18 |
8.30 |
8.30 |
8.30 |
10.50 |
8.30 |
232 |
| 2006/07/28 |
8.50 |
8.25 |
8.25 |
11.45 |
8.25 |
1,300 |
| 2006/07/21 |
8.95 |
8.95 |
8.95 |
11.45 |
8.95 |
700 |
| 2006/07/17 |
8.95 |
8.95 |
8.50 |
8.95 |
8.95 |
300 |
| 2006/07/11 |
8.25 |
8.25 |
8.25 |
8.95 |
8.25 |
300 |
| 2006/07/07 |
8.55 |
8.50 |
8.25 |
8.50 |
8.50 |
5,900 |
| 2006/06/30 |
8.95 |
8.95 |
8.55 |
11.45 |
8.95 |
5,600 |
| 2006/06/29 |
8.50 |
8.50 |
8.50 |
8.95 |
8.50 |
600 |
| 2006/06/07 |
8.50 |
8.50 |
8.50 |
8.95 |
8.50 |
124 |
| 2006/06/02 |
8.50 |
8.50 |
8.50 |
8.95 |
8.50 |
600 |
| 2006/05/30 |
8.50 |
8.50 |
8.25 |
8.95 |
8.50 |
1,300 |
| 2006/05/26 |
8.50 |
8.50 |
8.35 |
8.50 |
8.50 |
372 |
| 2006/05/18 |
8.25 |
8.20 |
8.25 |
8.50 |
8.25 |
73,000 |
| 2006/05/17 |
8.25 |
8.25 |
8.15 |
8.25 |
8.25 |
6,828 |
| 2006/05/16 |
8.15 |
8.15 |
8.15 |
8.25 |
8.15 |
200 |
| 2006/05/11 |
7.80 |
7.80 |
7.80 |
8.25 |
7.80 |
240 |
| 2006/05/04 |
8.25 |
7.55 |
7.55 |
8.25 |
8.25 |
3,230 |
| 2006/05/01 |
7.75 |
7.75 |
7.55 |
8.25 |
7.75 |
14,294 |
| 2006/04/24 |
7.75 |
7.75 |
7.55 |
7.75 |
7.75 |
7,000 |
| 2006/04/21 |
8.00 |
7.75 |
7.55 |
8.00 |
8.00 |
5,250 |
| 2006/04/17 |
7.75 |
7.75 |
7.75 |
8.00 |
7.75 |
4,075 |
| 2006/04/13 |
8.00 |
7.55 |
7.55 |
8.00 |
7.55 |
4,231 |
| 2006/04/10 |
8.25 |
8.25 |
8.00 |
8.25 |
8.25 |
100 |
| 2006/04/04 |
8.25 |
8.25 |
8.00 |
8.25 |
8.25 |
200 |
| 2006/03/24 |
8.25 |
8.25 |
8.25 |
8.95 |
8.25 |
100 |
| 2006/03/23 |
8.25 |
8.25 |
8.25 |
8.95 |
8.25 |
160 |
| 2006/03/14 |
7.60 |
7.55 |
7.55 |
8.95 |
7.55 |
1,200 |
| 2006/02/27 |
7.50 |
7.50 |
7.00 |
8.95 |
7.50 |
3,900 |
| 2006/02/22 |
7.75 |
7.50 |
6.70 |
7.50 |
7.50 |
7,900 |
| 2006/02/21 |
7.75 |
7.75 |
7.75 |
8.25 |
7.75 |
2,700 |
| 2006/02/20 |
7.75 |
7.75 |
7.75 |
8.25 |
7.75 |
222 |
| 2006/01/31 |
8.25 |
8.20 |
7.75 |
8.95 |
8.25 |
1,000 |
| 2006/01/23 |
8.25 |
8.25 |
7.75 |
8.95 |
8.25 |
100 |
| 2006/01/18 |
8.50 |
8.50 |
8.25 |
8.95 |
8.50 |
400 |
| 2005/12/28 |
8.50 |
8.50 |
7.75 |
8.50 |
8.50 |
100 |
| 2005/12/20 |
8.75 |
8.75 |
7.55 |
8.50 |
8.75 |
2,000 |
| 2005/12/01 |
8.95 |
8.95 |
7.50 |
8.95 |
8.95 |
1,000 |
| 2005/11/21 |
8.95 |
8.95 |
7.50 |
8.95 |
8.95 |
1,500 |
| 2005/11/16 |
8.00 |
8.00 |
7.50 |
8.95 |
8.00 |
564 |
| 2005/11/15 |
9.00 |
9.00 |
8.00 |
9.00 |
9.00 |
1,500 |
| 2005/11/14 |
9.00 |
9.00 |
7.50 |
9.00 |
9.00 |
100 |
| 2005/11/10 |
9.00 |
9.00 |
7.50 |
9.00 |
9.00 |
1,500 |
| 2005/11/02 |
9.00 |
9.00 |
7.50 |
9.00 |
9.00 |
3,300 |
| 2005/10/19 |
8.50 |
8.50 |
8.50 |
9.00 |
8.50 |
100 |
| 2005/10/10 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
500 |
| 2005/10/06 |
8.50 |
8.50 |
8.50 |
9.00 |
8.50 |
400 |
| 2005/09/28 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
150 |
| 2005/09/06 |
8.00 |
8.00 |
7.75 |
9.70 |
8.00 |
300 |
| 2005/08/31 |
9.70 |
8.00 |
7.75 |
8.00 |
8.00 |
1,100 |
| 2005/08/26 |
7.75 |
7.50 |
7.75 |
9.65 |
7.50 |
2,600 |
| 2005/08/19 |
8.50 |
8.50 |
7.50 |
9.65 |
8.50 |
100 |
| 2005/08/10 |
7.50 |
7.50 |
7.50 |
8.50 |
7.50 |
700 |
| 2005/08/08 |
8.00 |
8.00 |
7.50 |
8.50 |
8.00 |
500 |
| 2005/07/27 |
7.55 |
7.50 |
7.50 |
9.65 |
7.50 |
1,800 |
| 2005/07/25 |
8.50 |
8.50 |
7.55 |
9.65 |
8.50 |
1,800 |
| 2005/05/25 |
7.75 |
7.30 |
7.30 |
9.70 |
7.30 |
5,400 |
| 2005/05/12 |
7.50 |
7.50 |
7.75 |
9.75 |
7.50 |
1,000 |
| 2005/04/15 |
9.00 |
7.75 |
7.75 |
9.00 |
7.75 |
850 |
| 2005/03/28 |
9.05 |
9.00 |
9.00 |
9.75 |
9.00 |
2,000 |
| 2005/03/03 |
8.00 |
8.00 |
8.05 |
9.75 |
8.00 |
123 |
| 2005/02/24 |
9.00 |
9.00 |
8.00 |
9.75 |
9.00 |
379 |
| 2005/02/14 |
9.50 |
9.00 |
7.50 |
10.00 |
9.00 |
2,305 |
| 2005/02/09 |
10.00 |
10.00 |
9.50 |
10.00 |
10.00 |
241 |
| 2005/02/03 |
10.00 |
9.95 |
7.10 |
10.00 |
10.00 |
5,000 |
| 2005/02/02 |
7.25 |
7.25 |
7.10 |
9.95 |
7.25 |
5,000 |
| 2005/01/28 |
8.00 |
8.00 |
7.10 |
10.00 |
8.00 |
5,056 |
| 2005/01/27 |
8.00 |
8.00 |
7.10 |
10.00 |
8.00 |
2,000 |
| 2005/01/19 |
8.00 |
7.90 |
8.00 |
9.00 |
8.00 |
9,700 |
| 2005/01/11 |
8.00 |
8.00 |
7.10 |
8.00 |
8.00 |
2,000 |
| 2004/12/20 |
8.00 |
8.00 |
7.10 |
9.00 |
8.00 |
100 |
| 2004/12/14 |
7.50 |
7.50 |
7.10 |
9.00 |
7.50 |
2,000 |
| 2004/12/10 |
7.50 |
7.50 |
7.10 |
9.50 |
7.50 |
21,683 |
| 2004/12/09 |
7.65 |
7.65 |
7.00 |
7.50 |
7.65 |
1,932 |
| 2004/11/29 |
8.50 |
7.75 |
7.75 |
9.00 |
7.75 |
6,340 |
| 2004/11/15 |
8.50 |
8.50 |
8.50 |
10.00 |
8.50 |
1,042 |
| 2004/11/10 |
10.00 |
10.00 |
8.00 |
10.00 |
10.00 |
200 |
| 2004/10/27 |
10.00 |
10.00 |
10.00 |
10.95 |
10.00 |
300 |
| 2004/10/21 |
10.00 |
10.00 |
8.05 |
10.00 |
10.00 |
6,250 |
| 2004/10/19 |
10.00 |
10.00 |
8.05 |
10.00 |
10.00 |
1,600 |
| 2004/10/01 |
9.00 |
8.05 |
8.05 |
10.00 |
8.05 |
400 |
| 2004/08/18 |
10.95 |
9.50 |
9.00 |
10.95 |
10.95 |
1,110 |
| 2004/07/13 |
10.95 |
10.95 |
8.00 |
10.95 |
10.95 |
1,000 |
| 2004/04/16 |
11.50 |
11.50 |
8.00 |
11.50 |
11.50 |
200 |
| 2004/04/15 |
10.00 |
10.00 |
8.00 |
10.00 |
10.00 |
1,000 |
| 2004/04/01 |
9.50 |
9.50 |
8.00 |
10.00 |
9.50 |
200 |
| 2004/03/30 |
9.00 |
9.00 |
8.00 |
9.50 |
9.00 |
2,200 |
| 2004/03/18 |
9.35 |
9.35 |
7.80 |
10.00 |
9.35 |
200 |
| 2004/03/17 |
11.00 |
10.00 |
9.35 |
10.00 |
10.00 |
1,800 |
| 2004/03/16 |
11.00 |
11.00 |
10.50 |
11.50 |
11.00 |
300 |
| 2004/03/10 |
11.50 |
11.50 |
11.00 |
11.50 |
11.50 |
234 |
| 2004/03/05 |
11.50 |
11.00 |
11.00 |
11.50 |
11.00 |
1,855 |
| 2004/03/03 |
11.50 |
11.50 |
10.50 |
11.50 |
11.50 |
1,000 |
| 2004/02/27 |
11.50 |
11.00 |
10.00 |
12.00 |
11.50 |
1,179 |
| 2004/02/26 |
10.55 |
10.55 |
10.00 |
11.00 |
10.55 |
750 |
| 2004/02/23 |
11.50 |
11.00 |
10.55 |
11.00 |
11.00 |
1,925 |
| 2004/02/18 |
11.00 |
11.00 |
10.55 |
11.50 |
11.00 |
3,000 |
| 2004/02/10 |
10.00 |
10.00 |
10.00 |
12.00 |
10.00 |
572 |
| 2004/02/09 |
10.00 |
10.00 |
10.00 |
15.00 |
10.00 |
1,900 |
| 2004/02/06 |
10.00 |
10.00 |
10.00 |
15.00 |
10.00 |
900 |
| 2004/02/03 |
10.00 |
10.00 |
10.00 |
15.00 |
10.00 |
3,000 |
| 2004/02/02 |
10.00 |
9.70 |
9.70 |
10.00 |
9.70 |
2,300 |
| 2004/01/29 |
9.75 |
9.35 |
9.35 |
10.00 |
9.75 |
7,000 |
| 2004/01/27 |
9.45 |
9.45 |
9.40 |
10.00 |
9.45 |
3,039 |
| 2004/01/22 |
9.25 |
9.25 |
9.15 |
9.25 |
9.25 |
1,000 |
| 2004/01/21 |
9.25 |
9.25 |
9.15 |
9.25 |
9.25 |
3,000 |
| 2004/01/07 |
7.50 |
7.50 |
7.65 |
9.25 |
7.50 |
3,000 |
| 2003/12/18 |
7.30 |
7.30 |
7.30 |
9.25 |
7.30 |
730 |
| 2003/12/03 |
6.65 |
6.65 |
6.65 |
9.25 |
6.65 |
250 |
| 2003/11/25 |
6.60 |
6.60 |
6.55 |
9.25 |
6.60 |
400 |
| 2003/11/20 |
6.60 |
6.60 |
6.55 |
9.25 |
6.60 |
613 |
| 2003/11/14 |
7.50 |
7.00 |
6.50 |
9.25 |
7.50 |
500 |
| 2003/11/05 |
6.75 |
6.50 |
6.50 |
7.50 |
6.50 |
1,070 |
| 2003/10/17 |
6.75 |
6.30 |
6.10 |
7.50 |
6.30 |
20,000 |
| 2003/09/29 |
6.85 |
6.75 |
6.75 |
7.50 |
6.75 |
8,400 |
| 2003/09/22 |
6.75 |
6.75 |
6.75 |
7.50 |
6.75 |
500 |
| 2003/08/27 |
7.25 |
7.00 |
6.75 |
7.50 |
7.25 |
3,800 |
| 2003/08/15 |
7.75 |
7.75 |
7.75 |
9.25 |
7.75 |
105 |
| 2003/08/14 |
7.75 |
6.95 |
7.75 |
9.25 |
7.75 |
7,000 |
| 2003/08/08 |
6.75 |
6.75 |
6.75 |
6.95 |
6.75 |
190 |
| 2003/07/30 |
6.75 |
6.75 |
6.75 |
6.95 |
6.75 |
300 |
| 2003/07/18 |
6.50 |
6.50 |
6.75 |
6.95 |
6.50 |
4,085 |
| 2003/07/14 |
6.50 |
6.50 |
6.30 |
6.50 |
6.50 |
1,096 |
| 2003/07/09 |
6.30 |
6.30 |
6.30 |
6.50 |
6.30 |
5,000 |
| 2003/07/07 |
6.50 |
6.50 |
6.30 |
6.50 |
6.50 |
700 |
| 2003/07/02 |
7.00 |
7.00 |
6.30 |
7.00 |
7.00 |
500 |
| 2003/06/25 |
6.30 |
6.30 |
6.30 |
7.15 |
6.30 |
1,500 |
| 2003/06/23 |
6.30 |
6.30 |
6.30 |
7.00 |
6.30 |
12,341 |
| 2003/06/18 |
6.50 |
6.50 |
6.30 |
7.00 |
6.50 |
1,400 |
| 2003/06/17 |
6.50 |
6.50 |
6.50 |
7.00 |
6.50 |
1,600 |
| 2003/06/13 |
6.50 |
6.50 |
6.30 |
7.00 |
6.50 |
2,313 |
| 2003/06/06 |
6.50 |
6.50 |
6.30 |
7.00 |
6.50 |
10,000 |
| 2003/05/20 |
6.50 |
6.50 |
6.30 |
7.00 |
6.50 |
2,500 |
| 2003/05/14 |
6.45 |
6.45 |
6.30 |
6.50 |
6.45 |
1,000 |
| 2003/05/09 |
6.50 |
6.50 |
6.30 |
7.00 |
6.50 |
1,634 |
| 2003/04/25 |
6.50 |
6.50 |
6.30 |
7.00 |
6.50 |
1,000 |
| 2003/04/24 |
6.25 |
6.25 |
6.25 |
7.00 |
6.25 |
400 |
| 2003/04/22 |
6.75 |
6.75 |
6.25 |
7.00 |
6.75 |
4,360 |
| 2003/04/21 |
7.00 |
6.75 |
6.75 |
7.00 |
6.75 |
7,000 |
| 2003/03/14 |
6.25 |
6.25 |
6.25 |
7.15 |
6.25 |
2,651 |
| 2003/02/28 |
6.50 |
6.50 |
6.10 |
7.15 |
6.50 |
1,585 |
| 2003/02/21 |
6.50 |
6.00 |
6.00 |
7.15 |
6.00 |
3,600 |
| 2003/02/12 |
6.00 |
6.00 |
6.50 |
7.15 |
6.00 |
300 |
| 2003/02/03 |
6.00 |
6.00 |
6.00 |
7.15 |
6.00 |
1,756 |
| 2002/12/18 |
6.50 |
6.50 |
5.50 |
6.50 |
6.50 |
2,600 |
| 2002/12/09 |
6.45 |
6.00 |
5.60 |
6.50 |
6.45 |
2,000 |
| 2002/12/02 |
5.50 |
5.50 |
5.50 |
6.00 |
5.50 |
140 |
| 2002/11/21 |
6.00 |
6.00 |
30.75 |
31.00 |
6.00 |
900 |
| 2002/11/15 |
6.05 |
6.00 |
6.00 |
6.50 |
6.00 |
6,500 |
| 2002/11/13 |
6.50 |
6.50 |
6.05 |
6.50 |
6.50 |
1,000 |
| 2002/11/08 |
6.50 |
6.50 |
6.25 |
6.50 |
6.50 |
3,000 |
| 2002/11/07 |
6.50 |
6.50 |
6.25 |
6.50 |
6.50 |
680 |
| 2002/11/05 |
6.35 |
6.35 |
6.25 |
6.50 |
6.35 |
1,000 |
| 2002/10/24 |
6.25 |
6.25 |
6.25 |
6.75 |
6.25 |
2,000 |
| 2002/10/15 |
6.25 |
6.25 |
6.25 |
6.75 |
6.25 |
3,800 |
| 2002/09/30 |
6.20 |
6.20 |
6.05 |
6.75 |
6.20 |
1,029 |
| 2002/09/26 |
6.40 |
6.00 |
6.00 |
7.25 |
6.00 |
3,000 |
| 2002/09/19 |
6.05 |
6.05 |
6.05 |
6.40 |
6.05 |
800 |
| 2002/09/18 |
6.30 |
6.30 |
6.05 |
6.30 |
6.30 |
218 |
| 2002/09/05 |
6.05 |
6.05 |
6.05 |
7.00 |
6.05 |
2,000 |
| 2002/08/27 |
6.30 |
6.00 |
6.00 |
7.25 |
6.00 |
13,600 |
| 2002/08/26 |
6.50 |
6.30 |
6.00 |
6.30 |
6.30 |
2,600 |
| 2002/08/22 |
6.60 |
6.60 |
6.30 |
6.60 |
6.60 |
3,800 |
| 2002/07/25 |
6.75 |
6.60 |
6.60 |
7.25 |
6.60 |
16,700 |
| 2002/07/17 |
7.00 |
7.00 |
6.75 |
7.00 |
7.00 |
1,020 |
| 2002/07/04 |
6.75 |
6.75 |
6.75 |
7.25 |
6.75 |
500 |
| 2002/06/19 |
7.25 |
7.00 |
6.75 |
7.50 |
7.00 |
5,800 |
| 2002/06/07 |
6.75 |
6.75 |
6.75 |
7.25 |
6.75 |
213 |
| 2002/06/06 |
7.25 |
7.25 |
6.75 |
7.25 |
7.25 |
760 |
| 2002/05/31 |
7.25 |
7.25 |
6.75 |
7.25 |
7.25 |
1,500 |
| 2002/05/29 |
6.75 |
6.75 |
6.75 |
7.25 |
6.75 |
4,000 |
| 2002/05/28 |
7.00 |
7.00 |
6.75 |
7.00 |
7.00 |
1,000 |
| 2002/05/08 |
7.25 |
7.00 |
7.00 |
7.75 |
7.00 |
2,000 |
| 2002/04/29 |
7.50 |
7.50 |
7.00 |
7.50 |
7.50 |
2,000 |
| 2002/04/12 |
6.75 |
6.75 |
6.50 |
7.75 |
6.75 |
1,200 |
| 2002/03/27 |
6.50 |
6.50 |
6.50 |
7.25 |
6.50 |
700 |
| 2002/03/20 |
6.75 |
6.75 |
6.30 |
7.00 |
6.75 |
2,100 |
| 2002/03/19 |
6.75 |
6.75 |
6.30 |
6.75 |
6.75 |
2,000 |
| 2002/03/18 |
6.75 |
6.75 |
6.30 |
6.75 |
6.75 |
600 |
| 2002/03/11 |
6.75 |
6.75 |
6.75 |
7.25 |
6.75 |
400 |
| 2002/03/08 |
7.00 |
7.00 |
6.75 |
7.00 |
7.00 |
500 |
| 2002/03/07 |
7.25 |
7.25 |
6.75 |
7.25 |
7.25 |
200 |
| 2002/03/05 |
7.25 |
7.25 |
6.75 |
7.25 |
7.25 |
2,000 |
| 2002/02/13 |
6.50 |
6.50 |
6.50 |
7.75 |
6.50 |
1,500 |
| 2002/01/30 |
6.75 |
6.75 |
6.75 |
7.50 |
6.75 |
1,045 |
| 2001/12/03 |
7.00 |
7.00 |
6.30 |
8.00 |
7.00 |
980 |
| 2001/10/29 |
6.25 |
6.25 |
6.25 |
7.00 |
6.25 |
515 |
| 2001/10/26 |
6.25 |
6.25 |
5.50 |
7.00 |
6.25 |
521 |
| 2001/10/25 |
6.25 |
6.25 |
5.50 |
7.00 |
6.25 |
500 |
| 2001/09/26 |
7.00 |
7.00 |
7.00 |
8.00 |
7.00 |
500 |
| 2001/09/24 |
7.55 |
7.55 |
7.55 |
8.00 |
7.55 |
2,900 |
| 2001/09/21 |
7.75 |
7.55 |
7.55 |
8.00 |
7.55 |
4,200 |
| 2001/09/20 |
7.75 |
7.75 |
7.75 |
8.00 |
7.75 |
2,000 |
| 2001/09/06 |
8.00 |
8.00 |
7.55 |
8.75 |
8.00 |
6,300 |
| 2001/08/31 |
8.00 |
7.75 |
7.55 |
8.00 |
8.00 |
1,100 |
| 2001/08/28 |
8.00 |
8.00 |
7.55 |
8.00 |
8.00 |
1,600 |
| 2001/08/23 |
8.50 |
8.50 |
8.00 |
8.50 |
8.50 |
100 |
| 2001/08/13 |
8.00 |
8.00 |
8.00 |
8.50 |
8.00 |
5,100 |
| 2001/08/09 |
8.00 |
8.00 |
8.00 |
8.50 |
8.00 |
315 |
| 2001/07/27 |
8.00 |
8.00 |
8.00 |
8.50 |
8.00 |
255 |
| 2001/07/26 |
8.00 |
8.00 |
8.00 |
8.25 |
8.00 |
1,000 |
| 2001/07/24 |
8.00 |
8.00 |
8.00 |
8.50 |
8.00 |
5,200 |
| 2001/07/13 |
7.85 |
7.85 |
8.00 |
8.50 |
7.85 |
3,100 |
| 2001/07/10 |
7.55 |
7.55 |
7.55 |
7.90 |
7.55 |
1,050 |
| 2001/07/05 |
8.30 |
8.30 |
7.25 |
8.50 |
8.30 |
1,000 |
| 2001/07/04 |
8.50 |
8.50 |
8.30 |
8.50 |
8.50 |
4,000 |
| 2001/07/03 |
8.50 |
8.50 |
8.50 |
8.70 |
8.50 |
1,323 |
| 2001/07/02 |
8.55 |
8.55 |
8.50 |
8.70 |
8.55 |
4,858 |
| 2001/06/29 |
8.55 |
8.55 |
8.55 |
8.70 |
8.55 |
400 |
| 2001/06/28 |
8.55 |
8.55 |
8.55 |
8.70 |
8.55 |
4,800 |
| 2001/06/22 |
9.25 |
8.55 |
8.55 |
9.00 |
9.25 |
6,500 |
| 2001/06/15 |
8.50 |
8.50 |
8.50 |
9.25 |
8.50 |
5,000 |
| 2001/06/14 |
8.60 |
8.55 |
8.50 |
9.25 |
8.55 |
10,300 |
| 2001/06/12 |
9.00 |
9.00 |
8.60 |
9.00 |
9.00 |
800 |
| 2001/06/06 |
9.25 |
9.00 |
9.00 |
9.25 |
9.00 |
5,300 |
| 2001/06/05 |
9.25 |
9.25 |
9.00 |
9.25 |
9.25 |
300 |
| 2001/05/31 |
9.25 |
9.20 |
8.60 |
9.25 |
9.25 |
1,500 |
| 2001/05/21 |
9.25 |
9.00 |
8.55 |
9.25 |
9.25 |
1,500 |
| 2001/05/16 |
8.50 |
8.50 |
8.50 |
9.00 |
8.50 |
10,000 |
| 2001/05/14 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
110 |
| 2001/05/10 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
500 |
| 2001/05/09 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
3,300 |
| 2001/05/07 |
9.25 |
9.25 |
8.30 |
9.25 |
9.25 |
612 |
| 2001/05/04 |
9.25 |
9.00 |
8.30 |
9.25 |
9.25 |
3,037 |
| 2001/05/03 |
9.25 |
9.25 |
8.00 |
9.25 |
9.25 |
2,500 |
| 2001/05/02 |
9.75 |
8.25 |
8.00 |
9.25 |
9.25 |
3,300 |
| 2001/05/01 |
9.00 |
7.50 |
7.25 |
9.00 |
8.20 |
17,371 |
| 2001/04/17 |
7.00 |
6.50 |
6.10 |
8.00 |
7.00 |
15,869 |
| 2001/04/11 |
6.10 |
6.10 |
6.10 |
8.00 |
6.10 |
2,900 |
| 2001/04/10 |
6.10 |
6.10 |
6.00 |
6.50 |
6.10 |
1,079 |
| 2001/03/30 |
6.00 |
6.00 |
6.00 |
6.10 |
6.00 |
100 |
| 2001/03/19 |
6.00 |
6.00 |
39.90 |
40.00 |
6.00 |
700 |
| 2001/03/13 |
6.10 |
6.10 |
6.00 |
6.75 |
6.10 |
2,000 |
| 2001/02/26 |
6.10 |
6.00 |
6.00 |
6.75 |
6.00 |
1,300 |
| 2001/02/21 |
6.25 |
6.25 |
6.25 |
6.75 |
6.25 |
512 |
| 2001/02/13 |
6.25 |
6.25 |
6.00 |
6.75 |
6.25 |
1,000 |
| 2001/01/24 |
6.00 |
6.00 |
6.00 |
7.00 |
6.00 |
4,114 |
| 2001/01/18 |
6.00 |
6.00 |
6.00 |
7.05 |
6.00 |
600 |
| 2000/12/18 |
7.45 |
7.00 |
44.50 |
46.00 |
7.45 |
2,200 |
| 2000/12/14 |
7.00 |
7.00 |
7.00 |
9.50 |
7.00 |
3,000 |
| 2000/12/12 |
7.00 |
7.00 |
6.50 |
7.45 |
7.00 |
300 |
| 2000/12/11 |
7.45 |
7.00 |
7.00 |
7.45 |
7.00 |
1,850 |
| 2000/12/08 |
6.25 |
6.25 |
22.50 |
24.00 |
6.25 |
3,504 |
| 2000/11/21 |
6.50 |
6.25 |
6.25 |
7.45 |
6.25 |
3,300 |
| 2000/11/15 |
6.50 |
6.50 |
6.50 |
7.00 |
6.50 |
200 |
| 2000/11/10 |
6.00 |
6.00 |
18.75 |
19.10 |
6.00 |
1,000 |
| 2000/10/12 |
7.45 |
7.45 |
5.50 |
7.45 |
7.45 |
8,397 |
| 2000/10/11 |
7.45 |
6.45 |
7.45 |
8.50 |
7.45 |
11,900 |
| 2000/10/03 |
5.50 |
5.50 |
5.50 |
6.45 |
5.50 |
2,300 |
| 2000/09/21 |
6.00 |
5.50 |
5.50 |
6.45 |
5.50 |
2,000 |
| 2000/09/19 |
5.50 |
5.50 |
5.50 |
6.45 |
5.50 |
1,198 |
| 2000/08/30 |
5.10 |
5.10 |
5.10 |
6.95 |
5.10 |
1,900 |
| 2000/08/25 |
6.00 |
6.00 |
5.10 |
6.95 |
6.00 |
5,500 |
| 2000/08/23 |
6.00 |
6.00 |
6.00 |
6.95 |
6.00 |
500 |
| 2000/08/17 |
6.95 |
6.95 |
6.00 |
6.95 |
6.95 |
5,033 |
| 2000/08/16 |
6.95 |
6.95 |
6.00 |
6.95 |
6.95 |
5,000 |
| 2000/07/20 |
7.50 |
7.50 |
5.10 |
7.50 |
7.50 |
2,200 |
| 2000/07/18 |
7.50 |
7.50 |
7.50 |
8.00 |
7.50 |
1,000 |
| 2000/07/17 |
7.25 |
7.25 |
5.10 |
8.50 |
7.25 |
2,630 |
| 2000/07/14 |
7.25 |
5.75 |
5.50 |
8.50 |
7.25 |
7,324 |
| 2000/07/13 |
5.50 |
5.50 |
5.50 |
5.75 |
5.50 |
1,400 |
| 2000/07/11 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
22,556 |
| 2000/06/23 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
2,000 |
| 2000/06/21 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
200 |
| 2000/06/20 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
208 |
| 2000/06/07 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
45,000 |
| 2000/06/06 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
5,000 |
| 2000/06/05 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
2,000 |
| 2000/05/22 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
317 |
| 2000/05/19 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
2,097 |
| 2000/05/12 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
100 |
| 2000/04/28 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
2,557 |
| 2000/04/27 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
16,100 |
| 2000/04/26 |
5.25 |
5.00 |
5.00 |
5.50 |
5.00 |
500 |
| 2000/03/27 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
1,800 |
| 2000/03/22 |
5.50 |
5.50 |
5.00 |
5.50 |
5.50 |
600 |
| 2000/03/15 |
5.20 |
5.00 |
5.00 |
5.50 |
5.20 |
3,600 |
| 2000/03/10 |
5.20 |
5.20 |
5.00 |
5.20 |
5.20 |
600 |
| 2000/03/02 |
5.20 |
5.20 |
5.20 |
5.50 |
5.20 |
400 |
| 2000/02/25 |
5.30 |
5.00 |
5.00 |
5.50 |
5.00 |
55,716 |
| 2000/02/07 |
5.45 |
5.25 |
5.25 |
5.50 |
5.45 |
2,000 |
| 2000/01/25 |
5.40 |
5.40 |
5.40 |
5.45 |
5.40 |
1,900 |
| 2000/01/24 |
5.00 |
5.00 |
5.00 |
5.40 |
5.00 |
400 |
| 2000/01/19 |
5.00 |
5.00 |
5.00 |
5.40 |
5.00 |
5,340 |
| 2000/01/18 |
5.00 |
5.00 |
5.00 |
5.40 |
5.00 |
1,200 |
| 2000/01/14 |
5.00 |
5.00 |
5.00 |
5.45 |
5.00 |
1,514 |
| 2000/01/11 |
5.00 |
5.00 |
5.00 |
5.50 |
5.00 |
5,000 |
| 1999/12/29 |
5.65 |
5.65 |
5.00 |
5.75 |
5.65 |
1,000 |
| 1999/12/22 |
5.65 |
5.65 |
5.00 |
5.65 |
5.65 |
2,800 |
| 1999/12/17 |
6.00 |
5.65 |
5.00 |
6.80 |
5.65 |
2,700 |
| 1999/12/08 |
6.80 |
6.50 |
5.00 |
6.80 |
6.50 |
900 |
| 1999/11/30 |
7.00 |
7.00 |
6.80 |
7.00 |
7.00 |
1,000 |
| 1999/11/29 |
7.00 |
7.00 |
6.80 |
7.00 |
7.00 |
2,000 |
| 1999/11/16 |
6.75 |
6.75 |
6.75 |
7.25 |
6.75 |
1,000 |
| 1999/11/03 |
6.50 |
6.50 |
6.50 |
7.25 |
6.50 |
300 |
| 1999/11/02 |
7.20 |
7.00 |
6.50 |
7.25 |
7.20 |
5,200 |
| 1999/10/19 |
6.50 |
6.50 |
6.50 |
7.00 |
6.50 |
506 |
| 1999/10/11 |
6.50 |
6.50 |
6.50 |
7.00 |
6.50 |
400 |
| 1999/10/06 |
6.50 |
6.50 |
6.50 |
7.15 |
6.50 |
100 |
| 1999/09/30 |
7.00 |
7.00 |
6.50 |
7.15 |
7.00 |
1,800 |
| 1999/09/09 |
7.20 |
7.10 |
7.00 |
7.20 |
7.20 |
366 |
| 1999/08/25 |
7.00 |
7.00 |
7.00 |
7.20 |
7.00 |
2,074 |
| 1999/08/18 |
7.10 |
7.00 |
7.00 |
7.50 |
7.00 |
1,000 |
| 1999/08/17 |
7.10 |
7.10 |
7.00 |
7.50 |
7.10 |
100 |
| 1999/08/04 |
7.25 |
7.10 |
7.10 |
7.75 |
7.10 |
651 |
| 1999/07/27 |
7.25 |
7.25 |
7.25 |
7.75 |
7.25 |
150 |
| 1999/07/26 |
7.50 |
7.25 |
7.25 |
7.75 |
7.25 |
3,100 |
| 1999/06/30 |
7.25 |
7.25 |
7.25 |
8.00 |
7.25 |
500 |
| 1999/06/09 |
7.50 |
7.00 |
7.00 |
8.00 |
7.00 |
700 |
| 1999/06/08 |
7.50 |
7.50 |
7.50 |
8.00 |
7.50 |
632 |
| 1999/06/03 |
7.50 |
7.50 |
7.50 |
8.00 |
7.50 |
400 |
| 1999/06/02 |
7.55 |
7.55 |
7.50 |
8.00 |
7.55 |
1,000 |
| 1999/05/28 |
7.50 |
7.15 |
7.15 |
8.00 |
7.15 |
1,300 |
| 1999/05/27 |
7.10 |
7.10 |
7.10 |
8.00 |
7.10 |
700 |
| 1999/05/14 |
7.25 |
7.00 |
7.10 |
8.00 |
7.10 |
5,447 |
| 1999/05/13 |
7.75 |
7.55 |
7.25 |
8.00 |
7.75 |
5,000 |
| 1999/05/12 |
7.50 |
7.50 |
7.25 |
8.00 |
7.50 |
300 |
| 1999/05/05 |
7.25 |
7.25 |
7.00 |
7.50 |
7.25 |
584 |
| 1999/05/04 |
7.25 |
7.25 |
7.25 |
7.50 |
7.25 |
538 |
| 1999/04/30 |
7.25 |
7.25 |
7.25 |
7.50 |
7.25 |
1,361 |
| 1999/04/26 |
7.50 |
7.50 |
7.25 |
7.50 |
7.50 |
1,164 |
| 1999/04/23 |
7.50 |
7.50 |
7.00 |
7.50 |
7.50 |
100 |
| 1999/04/16 |
7.00 |
7.00 |
7.00 |
8.00 |
7.00 |
100 |
| 1999/04/07 |
7.00 |
7.00 |
7.00 |
8.00 |
7.00 |
1,000 |
| 1999/03/18 |
8.50 |
7.50 |
7.50 |
8.50 |
8.50 |
1,200 |
| 1999/03/12 |
7.40 |
7.25 |
7.25 |
8.50 |
7.40 |
1,544 |
| 1999/02/19 |
7.25 |
7.00 |
7.00 |
8.50 |
7.00 |
2,500 |
| 1999/02/15 |
7.00 |
7.00 |
7.00 |
8.50 |
7.00 |
1,740 |
| 1999/02/11 |
7.25 |
7.25 |
6.75 |
7.00 |
7.25 |
1,000 |
| 1999/02/05 |
7.15 |
7.15 |
6.60 |
7.25 |
7.15 |
1,000 |
| 1999/02/04 |
7.00 |
7.00 |
6.60 |
7.15 |
7.00 |
1,000 |
| 1999/02/01 |
6.90 |
6.65 |
6.60 |
7.00 |
6.90 |
8,037 |
| 1999/01/29 |
7.00 |
6.55 |
6.55 |
6.65 |
6.55 |
300 |
| 1999/01/20 |
6.50 |
6.50 |
6.50 |
6.65 |
6.50 |
700 |
| 1999/01/19 |
6.60 |
6.60 |
6.50 |
6.65 |
6.60 |
1,000 |
| 1999/01/18 |
6.55 |
6.55 |
6.50 |
6.60 |
6.55 |
1,000 |
| 1999/01/15 |
6.50 |
6.50 |
6.50 |
6.55 |
6.50 |
1,000 |
| 1999/01/05 |
6.65 |
6.50 |
6.15 |
6.75 |
6.65 |
2,000 |
Dividend History, Unadjusted For Stock Dividends and Stock Splits
| RecordDate |
ExDate |
PayDate |
|
Value |
| 2008/12/08 |
2008/12/04 |
2008/12/18 |
0.40 |
| 2008/12/08 |
2008/12/04 |
2008/12/18 |
0.40 |
| 2008/05/14 |
2008/05/12 |
2008/05/21 |
0.40 |
| 2007/12/05 |
2007/12/03 |
2007/12/13 |
0.40 |
| 2007/05/16 |
2007/05/14 |
2007/05/23 |
0.40 |
| 2006/12/06 |
2006/12/04 |
2006/12/14 |
0.40 |
| 2006/05/17 |
2006/05/15 |
2006/05/25 |
0.30 |
| 2005/12/07 |
2005/12/05 |
2005/12/15 |
0.25 |
| 2005/05/18 |
2005/05/16 |
2005/05/26 |
0.23 |
| 2004/12/01 |
2004/11/29 |
2004/12/09 |
0.23 |
| 2004/05/19 |
2004/05/17 |
2004/05/26 |
0.23 |
| 2003/12/04 |
2003/12/02 |
2003/12/11 |
0.23 |
| 2003/05/21 |
2003/05/19 |
2003/05/29 |
0.23 |
| 2002/12/05 |
2002/12/03 |
2002/12/12 |
0.23 |
| 2002/05/15 |
2002/05/13 |
2002/05/22 |
0.23 |
| 2001/12/05 |
2001/12/03 |
2001/12/14 |
0.23 |
| 2000/05/02 |
2000/04/28 |
2000/05/09 |
0.20 |
| 1999/12/08 |
1999/12/06 |
1999/12/20 |
0.20 |
FINANCIAL AND OTHER INFORMATION
DIRECTORY
|
Name
|
Position
|
Phone
|
Email
|
|
Dr. Clarence Terceira
|
Chairman
|
|
|
|
Mr. John Sainsbury
|
President
|
|
|
|
Mr. Horst Finkbeiner II
|
Chief Operating Officer
|
|
|
|
Mr. Gregory Reid
|
Chief Financial Officer
|
|
|
|
Mr. Steven Morris
|
General Manager, Intl Corporate Mgmt.
|
|
|
|
Mr. Glendall Phillips
|
General Manager, Banking
|
|
|
|
Ms. Janet Field
|
Corporate Secretary
|
|
|
|
