|
BF&M Limited
112 Pitts Bay Road
Hamilton HM DXhttp://www.bfm.bm Currency: BMD
BSX Ticker: BFM.BH
ISIN: BMG1081T1099
Telephone: (441) 295-5566
Fax: (441) 292-8831
Email: info@bfm.bm
|
|
BF&M Limited (BFM.BH) is a leading full service insurer. Property, casualty, auto, marine, group health, life, pensions. International services include captive management, insurance brokerage, insurance consulting and rent-a-captive.
BSX Trading History, Unadjusted For Stock Dividends and Stock Splits
| Date |
High |
Low |
Bid |
Ask |
Close |
Volume |
|
| 2010/08/27 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
52 |
| 2010/08/26 |
12.25 |
12.25 |
12.30 |
13.25 |
12.25 |
1,800 |
| 2010/08/25 |
12.25 |
12.25 |
12.25 |
13.25 |
12.25 |
400 |
| 2010/08/23 |
13.00 |
12.20 |
12.20 |
13.00 |
12.20 |
2,352 |
| 2010/08/20 |
12.75 |
12.75 |
12.15 |
13.00 |
12.75 |
62,039 |
| 2010/08/18 |
13.00 |
13.00 |
12.10 |
13.00 |
13.00 |
4,368 |
| 2010/08/17 |
13.00 |
13.00 |
12.10 |
13.35 |
13.00 |
400 |
| 2010/08/16 |
9.90 |
9.90 |
13.00 |
13.30 |
9.90 |
109 |
| 2010/08/13 |
12.10 |
12.10 |
13.00 |
13.30 |
12.10 |
450 |
| 2010/08/06 |
13.00 |
13.00 |
12.05 |
13.45 |
13.00 |
2,100 |
| 2010/07/27 |
13.00 |
13.00 |
13.00 |
13.50 |
13.00 |
4,800 |
| 2010/07/14 |
13.00 |
13.00 |
12.05 |
13.60 |
13.00 |
3,000 |
| 2010/07/13 |
12.50 |
12.50 |
13.00 |
13.65 |
12.50 |
500 |
| 2010/07/12 |
13.00 |
12.50 |
11.10 |
12.50 |
12.50 |
4,800 |
| 2010/07/02 |
13.00 |
13.00 |
12.55 |
13.65 |
13.00 |
1,700 |
| 2010/07/01 |
13.00 |
13.00 |
12.55 |
13.00 |
13.00 |
700 |
| 2010/06/30 |
13.00 |
13.00 |
13.00 |
13.65 |
13.00 |
2,200 |
| 2010/06/29 |
12.90 |
12.90 |
13.00 |
13.65 |
12.90 |
300 |
| 2010/06/28 |
12.90 |
12.90 |
12.55 |
12.90 |
12.90 |
1,500 |
| 2010/06/24 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
52 |
| 2010/06/23 |
12.60 |
12.55 |
12.55 |
13.65 |
12.55 |
2,210 |
| 2010/06/04 |
12.50 |
12.50 |
12.00 |
13.65 |
12.50 |
7,000 |
| 2010/06/03 |
12.50 |
12.50 |
12.00 |
12.50 |
12.50 |
4,000 |
| 2010/06/02 |
12.50 |
12.50 |
12.00 |
12.50 |
12.50 |
6,000 |
| 2010/05/31 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
10 |
| 2010/05/28 |
13.05 |
13.00 |
12.50 |
13.65 |
13.05 |
57,831 |
| 2010/05/21 |
11.50 |
11.00 |
11.05 |
13.00 |
11.00 |
38,247 |
| 2010/05/19 |
9.87 |
9.87 |
11.50 |
13.00 |
9.87 |
90 |
| 2010/05/18 |
12.00 |
12.00 |
11.00 |
12.95 |
12.00 |
5,000 |
| 2010/05/12 |
12.00 |
12.00 |
5.00 |
12.90 |
12.00 |
14,000 |
| 2010/05/11 |
12.50 |
12.05 |
5.00 |
12.95 |
12.05 |
5,500 |
| 2010/05/10 |
13.00 |
13.00 |
12.50 |
13.05 |
13.00 |
1,000 |
| 2010/05/06 |
13.05 |
13.05 |
12.05 |
13.05 |
13.05 |
4,000 |
| 2010/05/03 |
13.05 |
13.05 |
12.05 |
13.05 |
13.05 |
1,000 |
| 2010/04/28 |
13.65 |
13.65 |
13.05 |
13.65 |
13.65 |
446 |
| 2010/04/27 |
13.50 |
13.50 |
13.05 |
13.65 |
13.50 |
2,200 |
| 2010/04/26 |
13.60 |
13.60 |
13.50 |
13.65 |
13.60 |
1,000 |
| 2010/04/23 |
13.55 |
13.50 |
13.50 |
13.60 |
13.50 |
3,000 |
| 2010/04/19 |
13.50 |
13.50 |
13.50 |
13.90 |
13.50 |
2,000 |
| 2010/04/16 |
13.50 |
13.50 |
13.50 |
14.00 |
13.50 |
484 |
| 2010/04/15 |
13.50 |
13.50 |
13.15 |
14.00 |
13.50 |
4,200 |
| 2010/04/14 |
13.25 |
13.25 |
13.25 |
13.50 |
13.25 |
1,400 |
| 2010/04/13 |
13.00 |
13.00 |
12.05 |
13.50 |
13.00 |
2,600 |
| 2010/04/08 |
14.05 |
14.00 |
12.05 |
14.50 |
14.00 |
2,000 |
| 2010/03/30 |
14.05 |
14.05 |
14.00 |
15.00 |
14.05 |
1,500 |
| 2010/03/17 |
14.95 |
14.95 |
14.00 |
14.95 |
14.95 |
218 |
| 2010/03/12 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
100 |
| 2010/03/09 |
14.00 |
14.00 |
12.05 |
15.00 |
14.00 |
2,000 |
| 2010/03/08 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
8 |
| 2010/03/04 |
14.00 |
14.00 |
12.05 |
15.00 |
14.00 |
2,500 |
| 2010/03/03 |
14.50 |
14.00 |
13.00 |
14.00 |
14.00 |
3,600 |
| 2010/03/01 |
15.00 |
15.00 |
14.00 |
15.00 |
15.00 |
3,664 |
| 2010/02/26 |
14.55 |
14.50 |
14.05 |
15.05 |
14.50 |
1,514 |
| 2010/02/17 |
15.05 |
15.05 |
14.55 |
15.05 |
15.05 |
375 |
| 2010/02/16 |
15.05 |
15.05 |
14.55 |
15.05 |
15.05 |
600 |
| 2010/02/16 |
15.05 |
15.05 |
14.55 |
15.05 |
15.05 |
600 |
| 2010/02/09 |
15.05 |
15.05 |
14.50 |
15.05 |
15.05 |
4,800 |
| 2010/02/01 |
15.05 |
15.05 |
15.05 |
15.25 |
15.05 |
620 |
| 2010/01/29 |
7.50 |
7.50 |
15.05 |
15.25 |
7.50 |
191 |
| 2010/01/22 |
15.05 |
15.05 |
15.05 |
15.25 |
15.05 |
200 |
| 2010/01/15 |
15.05 |
15.05 |
15.05 |
15.25 |
15.05 |
700 |
| 2010/01/15 |
15.05 |
15.05 |
15.05 |
15.25 |
15.05 |
700 |
| 2010/01/15 |
15.05 |
15.05 |
15.05 |
15.25 |
15.05 |
700 |
| 2010/01/15 |
15.05 |
15.05 |
15.05 |
15.25 |
15.05 |
700 |
| 2010/01/13 |
15.05 |
15.05 |
15.05 |
15.25 |
15.05 |
600 |
| 2010/01/05 |
15.30 |
15.30 |
15.05 |
15.75 |
15.30 |
2,100 |
| 2009/12/18 |
15.50 |
15.05 |
15.05 |
15.75 |
15.05 |
2,000 |
| 2009/12/17 |
15.25 |
15.25 |
15.05 |
15.70 |
15.25 |
900 |
| 2009/12/11 |
15.25 |
15.25 |
15.05 |
15.25 |
15.25 |
650 |
| 2009/11/25 |
15.70 |
15.70 |
15.05 |
15.75 |
15.70 |
3,290 |
| 2009/11/19 |
15.80 |
15.00 |
15.05 |
15.95 |
15.80 |
6,500 |
| 2009/11/18 |
15.05 |
15.05 |
14.75 |
15.00 |
15.05 |
1,000 |
| 2009/11/09 |
15.05 |
15.05 |
14.75 |
15.75 |
15.05 |
1,000 |
| 2009/11/04 |
15.80 |
15.05 |
15.05 |
15.80 |
15.80 |
3,100 |
| 2009/11/02 |
15.30 |
15.30 |
15.05 |
15.30 |
15.30 |
7,400 |
| 2009/10/27 |
16.00 |
16.00 |
15.30 |
16.00 |
16.00 |
2,500 |
| 2009/10/23 |
16.00 |
15.90 |
15.50 |
16.00 |
16.00 |
6,200 |
| 2009/10/16 |
15.30 |
15.30 |
15.30 |
15.90 |
15.30 |
1,000 |
| 2009/10/12 |
16.00 |
16.00 |
15.30 |
16.25 |
16.00 |
2,250 |
| 2009/09/30 |
16.00 |
16.00 |
15.30 |
16.25 |
16.00 |
1,500 |
| 2009/09/23 |
16.00 |
16.00 |
15.95 |
16.00 |
16.00 |
1,200 |
| 2009/09/22 |
16.00 |
16.00 |
16.00 |
16.25 |
16.00 |
2,700 |
| 2009/09/21 |
16.00 |
16.00 |
15.95 |
16.00 |
16.00 |
795 |
| 2009/09/17 |
16.00 |
16.00 |
15.95 |
16.00 |
16.00 |
2,580 |
| 2009/09/02 |
16.00 |
16.00 |
15.60 |
16.25 |
16.00 |
1,900 |
| 2009/08/06 |
15.45 |
15.25 |
15.25 |
16.50 |
15.25 |
4,500 |
| 2009/07/08 |
15.45 |
15.45 |
15.00 |
15.45 |
15.45 |
2,520 |
| 2009/07/03 |
15.45 |
15.25 |
15.00 |
15.45 |
15.45 |
2,500 |
| 2009/07/02 |
15.00 |
15.00 |
15.00 |
15.25 |
15.00 |
1,100 |
| 2009/05/12 |
14.15 |
14.00 |
13.00 |
15.40 |
14.00 |
5,000 |
| 2009/04/29 |
14.05 |
14.05 |
14.05 |
15.45 |
14.05 |
1,500 |
| 2009/04/22 |
14.00 |
14.00 |
13.00 |
15.45 |
14.00 |
600 |
| 2009/04/20 |
14.00 |
14.00 |
14.00 |
15.00 |
14.00 |
700 |
| 2009/04/17 |
15.00 |
15.00 |
14.00 |
15.50 |
15.00 |
600 |
| 2009/04/13 |
15.00 |
15.00 |
14.00 |
15.50 |
15.00 |
1,100 |
| 2009/04/07 |
15.45 |
15.45 |
14.00 |
15.00 |
15.45 |
2,000 |
| 2009/03/31 |
15.50 |
15.50 |
14.00 |
15.75 |
15.50 |
600 |
| 2009/03/24 |
15.65 |
15.65 |
14.00 |
16.00 |
15.65 |
400 |
| 2009/03/19 |
16.00 |
16.00 |
14.00 |
16.00 |
16.00 |
2,320 |
| 2009/03/03 |
16.00 |
16.00 |
15.00 |
16.90 |
16.00 |
1,000 |
| 2009/03/02 |
16.00 |
16.00 |
16.00 |
16.25 |
16.00 |
1,196 |
| 2009/02/26 |
16.10 |
16.10 |
16.00 |
16.95 |
16.10 |
1,000 |
| 2009/02/24 |
16.90 |
16.50 |
16.00 |
16.95 |
16.90 |
3,927 |
| 2009/02/05 |
17.10 |
17.10 |
16.55 |
17.50 |
17.10 |
500 |
| 2009/02/04 |
17.25 |
17.10 |
16.55 |
18.45 |
17.10 |
1,600 |
| 2009/02/03 |
17.50 |
17.50 |
17.25 |
18.45 |
17.50 |
4,000 |
| 2009/02/02 |
17.50 |
17.50 |
17.25 |
18.45 |
17.50 |
300 |
| 2009/01/30 |
17.45 |
17.45 |
17.25 |
18.45 |
17.45 |
1,000 |
| 2009/01/21 |
17.45 |
17.45 |
17.10 |
17.45 |
17.45 |
3,300 |
| 2009/01/20 |
17.20 |
17.20 |
17.20 |
17.50 |
17.20 |
200 |
| 2009/01/19 |
17.10 |
17.10 |
17.20 |
17.50 |
17.10 |
244 |
| 2009/01/16 |
17.10 |
17.00 |
17.00 |
17.50 |
17.00 |
700 |
| 2009/01/15 |
17.10 |
17.10 |
17.10 |
17.50 |
17.10 |
1,938 |
| 2009/01/13 |
17.10 |
17.10 |
17.10 |
17.50 |
17.10 |
800 |
| 2009/01/08 |
17.00 |
17.00 |
16.50 |
17.50 |
17.00 |
2,310 |
| 2009/01/05 |
16.50 |
16.50 |
16.00 |
17.50 |
16.50 |
400 |
| 2008/12/22 |
16.50 |
16.50 |
16.00 |
16.50 |
16.50 |
200 |
| 2008/12/19 |
16.50 |
16.50 |
16.50 |
17.50 |
16.50 |
1,443 |
| 2008/12/17 |
16.50 |
16.50 |
16.00 |
17.25 |
16.50 |
290 |
| 2008/12/16 |
16.85 |
16.50 |
16.00 |
16.75 |
16.50 |
6,500 |
| 2008/12/12 |
16.85 |
16.85 |
16.85 |
17.50 |
16.85 |
200 |
| 2008/12/11 |
17.00 |
16.95 |
16.85 |
17.50 |
17.00 |
2,300 |
| 2008/12/08 |
17.25 |
17.25 |
16.75 |
17.25 |
17.25 |
100 |
| 2008/12/05 |
17.25 |
17.25 |
16.75 |
17.25 |
17.25 |
1,900 |
| 2008/12/02 |
17.25 |
17.25 |
17.25 |
17.45 |
17.25 |
900 |
| 2008/11/20 |
17.25 |
17.00 |
16.50 |
17.50 |
17.00 |
3,700 |
| 2008/11/17 |
17.25 |
17.25 |
17.25 |
17.50 |
17.25 |
300 |
| 2008/11/14 |
17.25 |
17.25 |
16.50 |
17.25 |
17.25 |
1,200 |
| 2008/11/13 |
17.25 |
17.25 |
17.25 |
17.50 |
17.25 |
329 |
| 2008/11/12 |
17.30 |
17.25 |
17.25 |
17.50 |
17.25 |
3,000 |
| 2008/11/10 |
17.50 |
17.50 |
17.30 |
17.50 |
17.50 |
300 |
| 2008/11/07 |
17.50 |
17.50 |
17.00 |
18.00 |
17.50 |
700 |
| 2008/11/03 |
17.25 |
17.25 |
17.00 |
18.00 |
17.25 |
2,000 |
| 2008/10/31 |
17.25 |
17.25 |
17.25 |
18.00 |
17.25 |
404 |
| 2008/10/28 |
17.00 |
17.00 |
17.00 |
18.50 |
17.00 |
200 |
| 2008/10/22 |
18.70 |
18.70 |
17.00 |
18.70 |
18.70 |
1,000 |
| 2008/10/20 |
18.50 |
18.50 |
17.00 |
18.70 |
18.50 |
300 |
| 2008/10/17 |
18.50 |
18.50 |
17.00 |
18.50 |
18.50 |
2,100 |
| 2008/10/16 |
18.70 |
18.70 |
17.00 |
18.50 |
18.70 |
2,000 |
| 2008/10/08 |
18.95 |
18.90 |
10.00 |
18.95 |
18.95 |
2,000 |
| 2008/09/19 |
19.00 |
19.00 |
16.00 |
16.25 |
19.00 |
3,400 |
| 2008/09/12 |
18.00 |
18.00 |
18.00 |
19.80 |
18.00 |
500 |
| 2008/09/08 |
20.00 |
19.45 |
18.00 |
20.00 |
20.00 |
10,100 |
| 2008/09/05 |
19.45 |
19.45 |
19.45 |
19.50 |
19.45 |
400 |
| 2008/09/04 |
19.45 |
19.45 |
12.25 |
13.00 |
19.45 |
257 |
| 2008/09/03 |
19.45 |
19.45 |
14.60 |
14.75 |
19.45 |
500 |
| 2008/08/22 |
18.75 |
18.50 |
18.50 |
19.50 |
18.50 |
1,400 |
| 2008/08/15 |
20.00 |
20.00 |
19.00 |
20.00 |
20.00 |
1,032 |
| 2008/08/12 |
19.60 |
19.50 |
19.00 |
20.00 |
19.60 |
1,800 |
| 2008/07/28 |
19.95 |
19.50 |
19.00 |
19.95 |
19.95 |
1,600 |
| 2008/07/23 |
19.50 |
19.50 |
19.50 |
20.00 |
19.50 |
6,000 |
| 2008/07/22 |
20.00 |
20.00 |
19.50 |
20.00 |
20.00 |
2,000 |
| 2008/07/17 |
20.00 |
20.00 |
19.50 |
20.00 |
20.00 |
1,800 |
| 2008/07/15 |
20.50 |
20.00 |
19.50 |
20.00 |
20.00 |
4,200 |
| 2008/07/10 |
20.00 |
20.00 |
19.50 |
20.00 |
20.00 |
2,500 |
| 2008/07/09 |
20.00 |
20.00 |
20.00 |
20.50 |
20.00 |
500 |
| 2008/07/08 |
19.50 |
19.50 |
19.50 |
20.50 |
19.50 |
5,100 |
| 2008/06/27 |
20.75 |
20.75 |
19.50 |
20.75 |
20.75 |
100 |
| 2008/06/23 |
21.00 |
21.00 |
19.50 |
21.00 |
21.00 |
1,600 |
| 2008/06/03 |
22.00 |
22.00 |
19.50 |
22.30 |
22.00 |
2,245 |
| 2008/05/30 |
22.00 |
20.40 |
20.05 |
22.00 |
22.00 |
41,000 |
| 2008/05/29 |
20.40 |
20.40 |
20.05 |
20.40 |
20.40 |
2,018 |
| 2008/05/22 |
20.25 |
20.25 |
20.05 |
20.50 |
20.25 |
5,050 |
| 2008/05/20 |
20.00 |
20.00 |
20.00 |
20.25 |
20.00 |
3,710 |
| 2008/05/15 |
20.00 |
19.50 |
19.50 |
20.50 |
20.00 |
4,800 |
| 2008/05/14 |
20.20 |
20.20 |
19.50 |
20.50 |
20.20 |
1,100 |
| 2008/05/08 |
20.50 |
20.50 |
18.40 |
20.50 |
20.50 |
2,000 |
| 2008/05/07 |
20.50 |
20.00 |
18.40 |
20.50 |
20.00 |
2,300 |
| 2008/05/05 |
20.95 |
20.95 |
18.40 |
20.95 |
20.95 |
1,000 |
| 2008/05/02 |
19.25 |
19.25 |
18.40 |
20.95 |
19.25 |
1,200 |
| 2008/04/30 |
20.95 |
20.95 |
19.25 |
20.95 |
20.95 |
300 |
| 2008/04/28 |
20.50 |
20.50 |
19.25 |
21.95 |
20.50 |
1,573 |
| 2008/04/25 |
21.50 |
21.15 |
20.05 |
21.15 |
21.15 |
2,855 |
| 2008/04/24 |
21.15 |
21.15 |
21.15 |
22.00 |
21.15 |
800 |
| 2008/04/23 |
22.00 |
22.00 |
21.15 |
22.00 |
22.00 |
700 |
| 2008/04/16 |
22.35 |
22.25 |
21.05 |
22.35 |
22.35 |
5,745 |
| 2008/04/10 |
22.00 |
21.50 |
21.05 |
22.95 |
21.50 |
5,200 |
| 2008/04/07 |
22.00 |
22.00 |
21.05 |
25.00 |
22.00 |
1,700 |
| 2008/04/02 |
22.00 |
22.00 |
21.05 |
25.00 |
22.00 |
4,500 |
| 2008/03/19 |
22.95 |
22.45 |
21.00 |
22.45 |
22.95 |
9,000 |
| 2008/03/18 |
21.00 |
21.00 |
21.00 |
22.45 |
21.00 |
411 |
| 2008/03/05 |
22.95 |
22.95 |
20.00 |
24.00 |
22.95 |
1,044 |
| 2008/03/04 |
22.45 |
19.25 |
19.30 |
22.95 |
22.45 |
2,300 |
| 2008/03/03 |
21.95 |
21.95 |
19.25 |
21.95 |
21.95 |
200 |
| 2008/02/20 |
22.50 |
22.45 |
20.00 |
22.45 |
22.50 |
3,000 |
| 2008/02/14 |
22.00 |
21.00 |
20.00 |
22.00 |
22.00 |
3,000 |
| 2008/02/12 |
21.00 |
21.00 |
20.00 |
21.00 |
21.00 |
100 |
| 2008/02/11 |
20.75 |
20.75 |
20.00 |
21.00 |
20.75 |
1,000 |
| 2008/02/07 |
21.00 |
21.00 |
20.00 |
21.00 |
21.00 |
1,000 |
| 2008/02/06 |
21.00 |
21.00 |
20.50 |
21.00 |
21.00 |
200 |
| 2008/02/05 |
20.95 |
20.95 |
20.50 |
20.95 |
20.95 |
1,000 |
| 2008/02/01 |
20.95 |
20.95 |
19.00 |
20.95 |
20.95 |
562 |
| 2008/01/31 |
20.90 |
20.00 |
19.00 |
20.90 |
20.90 |
6,744 |
| 2008/01/30 |
20.00 |
19.50 |
19.60 |
20.00 |
20.00 |
4,241 |
| 2008/01/29 |
19.50 |
18.55 |
19.00 |
19.50 |
19.50 |
3,500 |
| 2008/01/25 |
18.75 |
18.75 |
18.75 |
19.50 |
18.75 |
1,296 |
| 2008/01/21 |
20.95 |
20.00 |
18.75 |
20.95 |
20.95 |
200 |
| 2008/01/17 |
18.75 |
18.75 |
18.75 |
20.00 |
18.75 |
300 |
| 2008/01/14 |
19.50 |
19.25 |
18.55 |
19.25 |
19.25 |
2,200 |
| 2008/01/02 |
20.00 |
20.00 |
20.55 |
21.45 |
20.00 |
800 |
| 2007/12/31 |
20.00 |
20.00 |
20.00 |
23.00 |
20.00 |
905 |
| 2007/12/18 |
21.00 |
21.00 |
20.00 |
23.00 |
21.00 |
283 |
| 2007/12/07 |
21.00 |
21.00 |
20.10 |
21.00 |
21.00 |
2,131 |
| 2007/11/28 |
20.00 |
20.00 |
16.20 |
16.45 |
20.00 |
300 |
| 2007/11/20 |
19.50 |
19.50 |
18.75 |
18.80 |
19.50 |
3,500 |
| 2007/11/19 |
20.00 |
19.50 |
19.00 |
19.50 |
19.50 |
9,500 |
| 2007/11/06 |
19.00 |
18.55 |
18.55 |
20.00 |
18.55 |
800 |
| 2007/11/02 |
20.00 |
19.20 |
18.55 |
20.00 |
20.00 |
2,000 |
| 2007/11/01 |
19.95 |
19.00 |
18.55 |
19.95 |
19.50 |
5,000 |
| 2007/10/29 |
19.95 |
19.90 |
18.50 |
19.95 |
19.95 |
2,480 |
| 2007/10/23 |
19.50 |
18.45 |
18.40 |
19.90 |
19.50 |
1,798 |
| 2007/10/22 |
19.00 |
19.00 |
18.45 |
19.50 |
19.00 |
1,500 |
| 2007/10/18 |
18.45 |
18.40 |
18.40 |
19.95 |
18.40 |
1,500 |
| 2007/10/16 |
19.95 |
19.25 |
18.45 |
19.95 |
19.95 |
2,575 |
| 2007/10/12 |
19.00 |
19.00 |
18.45 |
19.25 |
19.00 |
2,000 |
| 2007/10/11 |
19.20 |
19.20 |
18.45 |
19.00 |
19.20 |
4,700 |
| 2007/10/08 |
19.20 |
19.20 |
18.45 |
19.20 |
19.20 |
350 |
| 2007/10/04 |
19.15 |
19.15 |
18.45 |
19.20 |
19.15 |
1,200 |
| 2007/10/03 |
19.15 |
19.15 |
19.00 |
19.20 |
19.15 |
2,900 |
| 2007/10/01 |
19.00 |
19.00 |
18.40 |
19.15 |
19.00 |
400 |
| 2007/09/19 |
18.40 |
18.40 |
18.40 |
19.00 |
18.40 |
1,000 |
| 2007/09/10 |
19.00 |
19.00 |
18.30 |
19.00 |
19.00 |
5,100 |
| 2007/08/31 |
18.50 |
18.25 |
18.25 |
19.15 |
18.25 |
2,283 |
| 2007/08/24 |
18.50 |
18.50 |
18.50 |
19.15 |
18.50 |
700 |
| 2007/08/22 |
19.15 |
19.00 |
18.05 |
19.10 |
19.15 |
700 |
| 2007/08/20 |
19.00 |
18.50 |
18.05 |
19.00 |
19.00 |
3,500 |
| 2007/08/10 |
18.50 |
18.50 |
18.05 |
19.15 |
18.50 |
720 |
| 2007/07/25 |
18.25 |
18.25 |
18.25 |
19.15 |
18.25 |
5,279 |
| 2007/07/24 |
19.15 |
19.15 |
18.25 |
19.15 |
19.15 |
200 |
| 2007/07/18 |
19.15 |
19.00 |
18.50 |
19.25 |
19.15 |
400 |
| 2007/07/17 |
18.50 |
18.50 |
18.50 |
19.00 |
18.50 |
512 |
| 2007/07/10 |
18.50 |
18.50 |
18.50 |
19.00 |
18.50 |
1,150 |
| 2007/06/18 |
18.50 |
18.50 |
18.50 |
19.25 |
18.50 |
350 |
| 2007/06/14 |
18.50 |
18.50 |
18.50 |
19.25 |
18.50 |
2,000 |
| 2007/06/04 |
19.25 |
19.25 |
18.50 |
19.50 |
19.25 |
2,600 |
| 2007/05/29 |
18.55 |
17.75 |
17.75 |
19.25 |
17.75 |
1,860 |
| 2007/05/18 |
18.95 |
18.95 |
18.55 |
19.25 |
18.95 |
1,700 |
| 2007/05/16 |
19.00 |
19.00 |
18.95 |
19.50 |
19.00 |
7,300 |
| 2007/05/15 |
18.95 |
18.95 |
18.95 |
19.00 |
18.95 |
8,300 |
| 2007/05/11 |
18.95 |
18.95 |
18.55 |
18.95 |
18.95 |
2,370 |
| 2007/04/23 |
19.00 |
19.00 |
18.50 |
19.50 |
19.00 |
3,689 |
| 2007/04/17 |
19.50 |
19.25 |
19.00 |
19.50 |
19.50 |
2,267 |
| 2007/04/12 |
19.50 |
19.50 |
19.05 |
19.50 |
19.50 |
2,000 |
| 2007/04/11 |
19.50 |
19.00 |
19.05 |
19.75 |
19.50 |
7,795 |
| 2007/04/10 |
19.00 |
18.25 |
18.25 |
19.00 |
19.00 |
2,773 |
| 2007/04/03 |
18.50 |
18.50 |
18.25 |
18.50 |
18.50 |
1,530 |
| 2007/03/30 |
18.00 |
18.00 |
17.75 |
18.50 |
18.00 |
2,400 |
| 2007/03/29 |
18.00 |
18.00 |
18.00 |
19.00 |
18.00 |
1,400 |
| 2007/03/21 |
18.00 |
18.00 |
18.00 |
19.00 |
18.00 |
5,500 |
| 2007/03/19 |
18.00 |
18.00 |
18.00 |
19.00 |
18.00 |
100 |
| 2007/03/13 |
19.25 |
18.25 |
18.00 |
19.25 |
19.25 |
7,200 |
| 2007/03/02 |
18.50 |
18.25 |
18.00 |
19.25 |
18.25 |
3,000 |
| 2007/02/23 |
18.50 |
18.25 |
18.25 |
18.75 |
18.25 |
3,340 |
| 2007/02/22 |
18.50 |
18.50 |
18.50 |
18.75 |
18.50 |
2,500 |
| 2007/02/21 |
18.50 |
18.50 |
18.50 |
18.75 |
18.50 |
910 |
| 2007/02/08 |
18.50 |
18.50 |
18.50 |
19.25 |
18.50 |
893 |
| 2007/02/07 |
19.00 |
19.00 |
18.50 |
19.00 |
19.00 |
600 |
| 2007/02/06 |
18.50 |
18.50 |
18.50 |
19.00 |
18.50 |
5,000 |
| 2007/02/02 |
18.50 |
18.50 |
18.50 |
19.00 |
18.50 |
3,500 |
| 2007/02/01 |
18.50 |
18.50 |
18.30 |
18.50 |
18.50 |
500 |
| 2007/01/25 |
18.50 |
18.25 |
18.25 |
18.50 |
18.50 |
11,300 |
| 2007/01/24 |
18.00 |
18.00 |
18.00 |
18.25 |
18.00 |
13,884 |
| 2007/01/18 |
18.00 |
18.00 |
17.75 |
18.00 |
18.00 |
1,127 |
| 2007/01/16 |
17.75 |
17.75 |
17.75 |
18.00 |
17.75 |
800 |
| 2006/12/27 |
18.00 |
18.00 |
17.75 |
18.25 |
18.00 |
400 |
| 2006/12/21 |
18.00 |
17.75 |
17.75 |
18.25 |
17.75 |
1,800 |
| 2006/12/05 |
17.75 |
17.75 |
17.75 |
18.00 |
17.75 |
1,042 |
| 2006/11/30 |
18.25 |
18.25 |
17.00 |
18.25 |
18.25 |
200 |
| 2006/11/29 |
18.25 |
18.25 |
18.25 |
18.45 |
18.25 |
1,300 |
| 2006/11/22 |
17.00 |
17.00 |
17.00 |
18.75 |
17.00 |
600 |
| 2006/11/21 |
17.00 |
17.00 |
17.00 |
18.75 |
17.00 |
1,210 |
| 2006/11/15 |
18.50 |
18.50 |
17.00 |
19.00 |
18.50 |
1,474 |
| 2006/11/14 |
18.50 |
18.25 |
16.30 |
18.50 |
18.50 |
12,400 |
| 2006/11/09 |
18.10 |
18.00 |
16.30 |
18.25 |
18.00 |
2,884 |
| 2006/11/08 |
18.10 |
18.10 |
18.10 |
18.25 |
18.10 |
1,000 |
| 2006/11/06 |
18.00 |
18.00 |
18.00 |
18.25 |
18.00 |
200 |
| 2006/10/23 |
18.00 |
18.00 |
18.00 |
18.25 |
18.00 |
1,200 |
| 2006/10/18 |
18.25 |
18.00 |
17.50 |
18.25 |
18.00 |
5,400 |
| 2006/10/13 |
17.50 |
17.50 |
16.25 |
18.25 |
17.50 |
5,099 |
| 2006/10/12 |
16.25 |
16.25 |
16.25 |
17.45 |
16.25 |
273 |
| 2006/10/09 |
16.25 |
16.25 |
16.25 |
17.45 |
16.25 |
7,100 |
| 2006/10/06 |
17.35 |
16.25 |
16.25 |
17.35 |
16.25 |
2,700 |
| 2006/10/04 |
17.25 |
17.25 |
16.25 |
17.35 |
17.25 |
10,900 |
| 2006/10/03 |
17.35 |
17.25 |
17.25 |
17.35 |
17.25 |
1,800 |
| 2006/10/02 |
17.25 |
17.25 |
16.25 |
17.35 |
17.25 |
5,000 |
| 2006/09/27 |
17.25 |
17.15 |
16.10 |
18.25 |
17.25 |
14,800 |
| 2006/09/21 |
17.20 |
17.20 |
16.10 |
17.25 |
17.20 |
5,096 |
| 2006/09/08 |
15.00 |
15.00 |
15.00 |
17.20 |
15.00 |
2,500 |
| 2006/08/23 |
16.00 |
15.00 |
15.00 |
17.20 |
15.00 |
900 |
| 2006/08/22 |
16.00 |
16.00 |
16.00 |
17.20 |
16.00 |
400 |
| 2006/08/01 |
15.00 |
15.00 |
15.00 |
17.20 |
15.00 |
614 |
| 2006/07/28 |
15.25 |
15.00 |
15.00 |
17.20 |
15.00 |
6,800 |
| 2006/07/24 |
15.00 |
15.00 |
15.00 |
17.20 |
15.00 |
1,087 |
| 2006/07/20 |
15.00 |
15.00 |
15.00 |
17.20 |
15.00 |
6,328 |
| 2006/07/19 |
15.25 |
15.00 |
15.00 |
17.20 |
15.00 |
1,400 |
| 2006/07/04 |
15.10 |
15.10 |
15.10 |
17.20 |
15.10 |
550 |
| 2006/06/20 |
17.25 |
17.25 |
15.00 |
17.25 |
17.25 |
2,221 |
| 2006/05/29 |
18.60 |
17.25 |
57.00 |
57.50 |
17.25 |
5,900 |
| 2006/05/26 |
18.60 |
18.60 |
57.00 |
60.00 |
18.60 |
500 |
| 2006/05/23 |
18.75 |
18.75 |
57.25 |
57.50 |
18.75 |
1,300 |
| 2006/05/22 |
18.75 |
18.75 |
57.00 |
58.25 |
18.75 |
700 |
| 2006/05/19 |
18.75 |
18.75 |
4.00 |
4.75 |
18.75 |
1,000 |
| 2006/05/16 |
18.60 |
18.60 |
57.25 |
57.50 |
18.60 |
1,555 |
| 2006/05/08 |
18.50 |
18.50 |
18.00 |
18.50 |
18.50 |
2,300 |
| 2006/05/01 |
18.50 |
18.50 |
17.50 |
18.50 |
18.50 |
600 |
| 2006/04/27 |
18.00 |
18.00 |
17.50 |
18.50 |
18.00 |
1,154 |
| 2006/04/26 |
18.50 |
18.50 |
18.00 |
18.50 |
18.50 |
5,900 |
| 2006/04/18 |
17.50 |
17.50 |
17.50 |
18.50 |
17.50 |
12,250 |
| 2006/04/13 |
17.50 |
17.50 |
17.50 |
18.50 |
17.50 |
6,588 |
| 2006/04/03 |
17.25 |
17.25 |
17.30 |
17.50 |
17.25 |
230 |
| 2006/03/28 |
17.50 |
17.50 |
17.25 |
17.50 |
17.50 |
522 |
| 2006/03/24 |
17.25 |
17.25 |
17.25 |
18.50 |
17.25 |
500 |
| 2006/03/22 |
17.25 |
17.25 |
17.25 |
18.50 |
17.25 |
271 |
| 2006/03/20 |
17.25 |
17.25 |
17.25 |
18.50 |
17.25 |
200 |
| 2006/03/16 |
18.50 |
18.50 |
17.25 |
18.50 |
18.50 |
1,110 |
| 2006/03/14 |
17.25 |
17.25 |
17.25 |
18.50 |
17.25 |
3,700 |
| 2006/03/09 |
18.50 |
18.50 |
17.25 |
18.50 |
18.50 |
400 |
| 2006/03/07 |
18.50 |
17.25 |
17.25 |
18.50 |
18.50 |
1,000 |
| 2006/03/02 |
18.50 |
18.50 |
17.00 |
18.50 |
18.50 |
5,300 |
| 2006/03/01 |
17.25 |
17.00 |
17.00 |
18.50 |
17.00 |
1,823 |
| 2006/02/22 |
18.00 |
17.00 |
16.75 |
18.00 |
17.00 |
3,141 |
| 2006/02/21 |
18.25 |
18.00 |
17.50 |
18.00 |
18.00 |
5,600 |
| 2006/02/20 |
18.25 |
18.25 |
18.25 |
18.50 |
18.25 |
100 |
| 2006/02/17 |
18.50 |
18.50 |
18.25 |
18.50 |
18.50 |
5,200 |
| 2006/02/16 |
18.50 |
18.50 |
18.00 |
18.50 |
18.50 |
6,700 |
| 2006/02/14 |
18.50 |
18.00 |
18.00 |
18.50 |
18.50 |
400 |
| 2006/02/09 |
18.05 |
17.90 |
18.00 |
18.50 |
18.00 |
5,400 |
| 2006/02/03 |
18.00 |
18.00 |
17.50 |
17.90 |
18.00 |
300 |
| 2006/01/18 |
18.00 |
18.00 |
17.25 |
18.00 |
18.00 |
400 |
| 2006/01/17 |
17.25 |
17.25 |
17.25 |
18.00 |
17.25 |
500 |
| 2006/01/13 |
18.00 |
18.00 |
17.25 |
18.00 |
18.00 |
3,151 |
| 2006/01/11 |
18.00 |
18.00 |
17.25 |
18.00 |
18.00 |
4,409 |
| 2006/01/09 |
18.00 |
18.00 |
17.50 |
18.00 |
18.00 |
11,000 |
| 2006/01/05 |
18.50 |
18.45 |
17.50 |
18.50 |
18.50 |
2,000 |
| 2005/12/14 |
18.50 |
17.50 |
17.00 |
18.50 |
18.50 |
5,000 |
| 2005/12/01 |
17.00 |
17.00 |
17.00 |
17.50 |
17.00 |
1,600 |
| 2005/11/17 |
16.50 |
16.50 |
16.50 |
17.50 |
16.50 |
300 |
| 2005/11/14 |
17.00 |
17.00 |
16.50 |
17.50 |
17.00 |
300 |
| 2005/11/03 |
18.50 |
18.50 |
16.05 |
18.50 |
18.50 |
3,886 |
| 2005/10/31 |
17.50 |
17.50 |
16.05 |
18.50 |
17.50 |
700 |
| 2005/10/19 |
16.05 |
16.00 |
16.00 |
17.50 |
16.00 |
1,900 |
| 2005/10/18 |
16.05 |
16.05 |
16.05 |
17.50 |
16.05 |
3,600 |
| 2005/10/11 |
16.50 |
16.00 |
16.05 |
17.50 |
16.00 |
3,618 |
| 2005/10/07 |
16.50 |
16.50 |
16.50 |
17.50 |
16.50 |
1,500 |
| 2005/09/27 |
16.25 |
16.25 |
2.80 |
3.35 |
16.25 |
200 |
| 2005/09/20 |
15.50 |
15.50 |
15.50 |
17.00 |
15.50 |
400 |
| 2005/09/19 |
15.50 |
15.50 |
15.50 |
17.00 |
15.50 |
1,400 |
| 2005/09/13 |
15.50 |
15.50 |
15.50 |
17.00 |
15.50 |
500 |
| 2005/09/12 |
15.40 |
15.10 |
15.00 |
17.00 |
15.10 |
4,100 |
| 2005/08/31 |
15.40 |
15.40 |
14.00 |
15.40 |
15.40 |
188 |
| 2005/08/30 |
14.00 |
14.00 |
12.50 |
15.40 |
14.00 |
34,850 |
| 2005/08/26 |
14.50 |
14.00 |
14.00 |
15.40 |
14.00 |
4,800 |
| 2005/08/17 |
15.40 |
15.40 |
14.00 |
15.40 |
15.40 |
1,000 |
| 2005/08/10 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
100 |
| 2005/08/08 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
1,000 |
| 2005/08/01 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
1,300 |
| 2005/07/22 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
1,296 |
| 2005/07/13 |
15.40 |
15.00 |
14.00 |
15.40 |
15.40 |
1,164 |
| 2005/07/12 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
100 |
| 2005/07/08 |
13.10 |
13.10 |
13.05 |
15.40 |
13.10 |
3,900 |
| 2005/06/30 |
13.00 |
13.00 |
13.00 |
15.40 |
13.00 |
3,500 |
| 2005/06/29 |
13.00 |
13.00 |
13.00 |
15.40 |
13.00 |
9,000 |
| 2005/06/28 |
14.00 |
13.00 |
12.50 |
15.00 |
13.00 |
10,600 |
| 2005/06/01 |
14.95 |
14.95 |
14.00 |
15.40 |
14.95 |
500 |
| 2005/05/31 |
14.00 |
14.00 |
14.00 |
14.95 |
14.00 |
1,200 |
| 2005/05/26 |
13.80 |
13.75 |
13.75 |
14.00 |
13.75 |
600 |
| 2005/05/25 |
13.80 |
13.80 |
13.80 |
14.00 |
13.80 |
1,000 |
| 2005/05/18 |
14.00 |
14.00 |
13.80 |
14.00 |
14.00 |
584 |
| 2005/05/16 |
14.00 |
14.00 |
13.80 |
14.00 |
14.00 |
1,040 |
| 2005/05/13 |
14.00 |
14.00 |
13.80 |
14.00 |
14.00 |
600 |
| 2005/05/06 |
14.00 |
14.00 |
13.75 |
14.00 |
14.00 |
285 |
| 2005/05/05 |
14.00 |
14.00 |
13.75 |
14.00 |
14.00 |
2,900 |
| 2005/05/02 |
14.00 |
14.00 |
14.00 |
14.95 |
14.00 |
100 |
| 2005/04/27 |
14.00 |
14.00 |
14.00 |
14.95 |
14.00 |
1,800 |
| 2005/04/15 |
14.00 |
14.00 |
14.00 |
15.00 |
14.00 |
3,000 |
| 2005/04/11 |
14.50 |
14.50 |
13.75 |
15.00 |
14.50 |
1,925 |
| 2005/03/31 |
14.53 |
14.53 |
13.05 |
14.50 |
14.53 |
352,279 |
| 2005/03/22 |
13.00 |
13.00 |
13.00 |
14.50 |
13.00 |
100 |
| 2005/03/15 |
14.50 |
13.00 |
13.00 |
14.50 |
14.50 |
500 |
| 2005/03/04 |
12.60 |
12.60 |
12.60 |
14.50 |
12.60 |
500 |
| 2005/02/23 |
13.00 |
13.00 |
12.50 |
15.00 |
13.00 |
12,600 |
| 2005/02/09 |
13.00 |
13.00 |
12.50 |
13.00 |
13.00 |
1,000 |
| 2005/02/07 |
14.00 |
14.00 |
13.00 |
14.00 |
14.00 |
700 |
| 2005/02/03 |
14.00 |
14.00 |
14.00 |
15.00 |
14.00 |
700 |
| 2005/02/02 |
14.00 |
14.00 |
13.00 |
14.00 |
14.00 |
2,300 |
| 2005/01/31 |
14.00 |
14.00 |
13.00 |
14.00 |
14.00 |
300 |
| 2005/01/26 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
400 |
| 2005/01/25 |
15.40 |
15.40 |
14.00 |
15.40 |
15.40 |
500 |
| 2005/01/24 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
1,200 |
| 2005/01/14 |
15.40 |
15.40 |
14.00 |
15.40 |
15.40 |
400 |
| 2005/01/10 |
14.00 |
13.00 |
14.00 |
15.40 |
13.00 |
900 |
| 2005/01/06 |
14.00 |
14.00 |
14.00 |
15.40 |
14.00 |
1,500 |
| 2005/01/05 |
15.40 |
15.35 |
14.00 |
15.40 |
15.40 |
900 |
| 2004/12/30 |
15.35 |
15.35 |
14.00 |
15.35 |
15.35 |
100 |
| 2004/12/21 |
14.00 |
14.00 |
14.00 |
15.35 |
14.00 |
600 |
| 2004/12/15 |
13.30 |
13.00 |
13.00 |
15.40 |
13.00 |
3,807 |
| 2004/12/07 |
14.00 |
13.25 |
13.25 |
15.40 |
13.25 |
924 |
| 2004/12/03 |
15.40 |
15.00 |
13.25 |
15.40 |
15.40 |
500 |
| 2004/11/29 |
13.00 |
13.00 |
13.00 |
15.00 |
13.00 |
1,000 |
| 2004/11/26 |
13.25 |
13.00 |
13.00 |
15.00 |
13.25 |
13,600 |
| 2004/11/24 |
12.75 |
12.75 |
12.75 |
13.00 |
12.75 |
2,300 |
| 2004/11/23 |
13.00 |
12.50 |
12.50 |
13.00 |
13.00 |
18,072 |
| 2004/11/10 |
13.00 |
13.00 |
12.50 |
13.00 |
13.00 |
15,000 |
| 2004/11/08 |
13.00 |
13.00 |
12.50 |
13.00 |
13.00 |
15,000 |
| 2004/11/05 |
12.50 |
12.50 |
12.50 |
13.00 |
12.50 |
300 |
| 2004/10/29 |
12.50 |
12.50 |
12.50 |
13.00 |
12.50 |
2,215 |
| 2004/10/28 |
13.00 |
13.00 |
12.50 |
13.00 |
13.00 |
200 |
| 2004/10/27 |
13.00 |
13.00 |
13.00 |
13.25 |
13.00 |
6,400 |
| 2004/10/21 |
13.25 |
13.20 |
13.00 |
13.25 |
13.25 |
3,800 |
| 2004/10/13 |
13.50 |
13.50 |
13.00 |
13.50 |
13.50 |
10,800 |
| 2004/10/12 |
13.50 |
13.50 |
13.00 |
13.50 |
13.50 |
5,000 |
| 2004/10/11 |
13.50 |
13.50 |
13.00 |
13.50 |
13.50 |
2,000 |
| 2004/09/22 |
13.00 |
13.00 |
13.00 |
15.00 |
13.00 |
615 |
| 2004/09/16 |
13.00 |
13.00 |
13.00 |
14.00 |
13.00 |
1,500 |
| 2004/09/15 |
13.00 |
13.00 |
13.00 |
14.00 |
13.00 |
400 |
| 2004/09/08 |
12.50 |
12.50 |
13.00 |
14.00 |
12.50 |
125 |
| 2004/09/07 |
12.60 |
12.60 |
12.50 |
12.60 |
12.60 |
539 |
| 2004/09/02 |
13.95 |
12.60 |
12.60 |
14.00 |
12.60 |
1,660 |
| 2004/08/31 |
12.60 |
12.60 |
12.60 |
14.00 |
12.60 |
4,820 |
| 2004/08/26 |
14.00 |
14.00 |
12.50 |
14.00 |
14.00 |
552 |
| 2004/08/25 |
12.50 |
12.50 |
12.50 |
14.00 |
12.50 |
900 |
| 2004/08/24 |
13.00 |
13.00 |
12.50 |
14.00 |
13.00 |
3,400 |
| 2004/08/20 |
13.50 |
13.00 |
12.50 |
14.00 |
13.50 |
17,400 |
| 2004/08/16 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
557 |
| 2004/08/10 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
1,000 |
| 2004/08/09 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
5,000 |
| 2004/08/06 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
200 |
| 2004/07/22 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
1,000 |
| 2004/07/15 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
16,620 |
| 2004/07/06 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
600 |
| 2004/07/02 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
100 |
| 2004/07/01 |
12.50 |
12.50 |
12.50 |
13.45 |
12.50 |
500 |
| 2004/06/23 |
12.65 |
12.50 |
12.50 |
13.45 |
12.50 |
22,500 |
| 2004/06/22 |
12.65 |
12.65 |
12.65 |
13.45 |
12.65 |
288 |
| 2004/06/21 |
13.00 |
12.65 |
12.65 |
13.50 |
12.65 |
1,452 |
| 2004/06/15 |
13.95 |
13.95 |
13.00 |
13.95 |
13.95 |
200 |
| 2004/06/11 |
13.50 |
13.00 |
13.00 |
13.95 |
13.00 |
23,500 |
| 2004/06/07 |
13.00 |
13.00 |
13.00 |
14.00 |
13.00 |
4,100 |
| 2004/06/03 |
13.00 |
13.00 |
13.00 |
14.00 |
13.00 |
6,000 |
| 2004/05/31 |
13.00 |
13.00 |
13.00 |
14.95 |
13.00 |
11,000 |
| 2004/05/26 |
13.00 |
13.00 |
13.00 |
15.00 |
13.00 |
8,050 |
| 2004/05/25 |
13.00 |
13.00 |
12.65 |
13.00 |
13.00 |
4,052 |
| 2004/05/21 |
13.00 |
13.00 |
12.65 |
13.00 |
13.00 |
27,000 |
| 2004/05/20 |
13.00 |
13.00 |
12.60 |
13.00 |
13.00 |
3,200 |
| 2004/05/19 |
13.00 |
13.00 |
12.60 |
13.00 |
13.00 |
1,594 |
| 2004/05/17 |
13.70 |
13.30 |
12.60 |
15.00 |
13.30 |
7,500 |
| 2004/04/27 |
15.30 |
15.30 |
13.70 |
15.30 |
15.30 |
4,500 |
| 2004/04/23 |
15.30 |
15.30 |
15.30 |
15.40 |
15.30 |
1,500 |
| 2004/04/19 |
15.50 |
15.50 |
13.70 |
15.50 |
15.50 |
500 |
| 2004/04/16 |
15.75 |
15.75 |
13.70 |
15.75 |
15.75 |
184 |
| 2004/04/14 |
15.95 |
15.75 |
13.70 |
15.75 |
15.95 |
3,300 |
| 2004/04/13 |
15.85 |
15.75 |
13.70 |
15.75 |
15.75 |
2,736 |
| 2004/04/12 |
15.85 |
15.85 |
15.75 |
15.95 |
15.85 |
3,101 |
| 2004/03/24 |
15.00 |
15.00 |
15.75 |
16.00 |
15.00 |
1,300 |
| 2004/03/16 |
15.75 |
15.75 |
15.25 |
15.75 |
15.75 |
300 |
| 2004/03/11 |
15.75 |
15.75 |
13.70 |
15.75 |
15.75 |
620 |
| 2004/03/10 |
15.75 |
15.00 |
15.00 |
15.75 |
15.00 |
997 |
| 2004/03/08 |
15.75 |
15.75 |
15.00 |
15.75 |
15.75 |
123 |
| 2004/03/05 |
16.00 |
15.75 |
15.75 |
16.00 |
16.00 |
2,961 |
| 2004/03/04 |
16.00 |
15.75 |
15.00 |
16.00 |
15.75 |
4,100 |
| 2004/03/03 |
15.75 |
15.75 |
15.75 |
16.00 |
15.75 |
2,000 |
| 2004/03/02 |
15.75 |
15.75 |
15.75 |
16.00 |
15.75 |
2,000 |
| 2004/03/01 |
15.50 |
15.50 |
15.50 |
16.00 |
15.50 |
2,122 |
| 2004/02/24 |
15.50 |
15.50 |
15.50 |
16.00 |
15.50 |
100 |
| 2004/02/23 |
16.00 |
16.00 |
15.50 |
16.00 |
16.00 |
4,000 |
| 2004/02/19 |
15.50 |
15.50 |
15.00 |
16.00 |
15.50 |
2,000 |
| 2004/02/18 |
16.00 |
16.00 |
15.25 |
15.50 |
16.00 |
1,000 |
| 2004/02/17 |
15.00 |
15.00 |
15.00 |
16.00 |
15.00 |
400 |
| 2004/02/11 |
14.00 |
14.00 |
14.00 |
15.00 |
14.00 |
4,520 |
| 2004/02/10 |
15.00 |
15.00 |
13.75 |
14.00 |
15.00 |
1,137 |
| 2004/02/06 |
15.00 |
15.00 |
13.75 |
17.00 |
15.00 |
4,800 |
| 2004/02/05 |
15.00 |
15.00 |
13.75 |
15.00 |
15.00 |
210 |
| 2004/01/28 |
12.60 |
12.60 |
12.60 |
17.00 |
12.60 |
3,300 |
| 2004/01/27 |
12.50 |
12.50 |
12.50 |
17.00 |
12.50 |
400 |
| 2004/01/12 |
12.00 |
12.00 |
12.00 |
17.00 |
12.00 |
120 |
| 2004/01/08 |
12.00 |
12.00 |
11.05 |
12.00 |
12.00 |
600 |
| 2004/01/07 |
12.00 |
12.00 |
11.05 |
12.00 |
12.00 |
200 |
| 2004/01/06 |
11.50 |
11.50 |
11.50 |
12.00 |
11.50 |
800 |
| 2003/12/24 |
12.00 |
12.00 |
11.00 |
12.00 |
12.00 |
200 |
| 2003/12/12 |
10.60 |
10.60 |
10.60 |
12.00 |
10.60 |
300 |
| 2003/11/21 |
10.00 |
10.00 |
10.00 |
12.00 |
10.00 |
245 |
| 2003/11/20 |
10.25 |
10.25 |
3.10 |
3.35 |
10.25 |
1,400 |
| 2003/11/17 |
11.00 |
11.00 |
10.00 |
11.00 |
11.00 |
4,600 |
| 2003/11/14 |
11.00 |
10.00 |
10.00 |
11.00 |
11.00 |
2,200 |
| 2003/11/13 |
10.25 |
10.20 |
10.00 |
11.00 |
10.25 |
15,200 |
| 2003/11/07 |
10.25 |
10.00 |
10.00 |
10.25 |
10.00 |
6,200 |
| 2003/11/04 |
10.00 |
10.00 |
9.05 |
10.25 |
10.00 |
1,040 |
| 2003/11/03 |
10.00 |
9.05 |
9.05 |
10.00 |
10.00 |
1,106 |
| 2003/10/29 |
10.00 |
10.00 |
9.05 |
10.25 |
10.00 |
3,300 |
| 2003/10/28 |
10.00 |
10.00 |
9.05 |
10.00 |
10.00 |
16,805 |
| 2003/10/24 |
10.00 |
10.00 |
10.00 |
10.25 |
10.00 |
2,015 |
| 2003/10/21 |
10.25 |
10.25 |
10.00 |
10.25 |
10.25 |
100 |
| 2003/10/16 |
10.00 |
10.00 |
10.00 |
10.25 |
10.00 |
3,650 |
| 2003/10/08 |
10.00 |
10.00 |
10.00 |
10.50 |
10.00 |
1,000 |
| 2003/10/07 |
10.00 |
10.00 |
10.00 |
10.50 |
10.00 |
27,800 |
| 2003/09/29 |
10.00 |
10.00 |
9.00 |
10.00 |
10.00 |
2,000 |
| 2003/09/25 |
9.10 |
9.10 |
9.10 |
10.00 |
9.10 |
915 |
| 2003/09/18 |
9.50 |
9.50 |
9.50 |
10.00 |
9.50 |
406 |
| 2003/09/11 |
9.10 |
9.00 |
9.10 |
10.25 |
9.10 |
2,000 |
| 2003/09/10 |
9.05 |
9.00 |
9.00 |
9.00 |
9.00 |
4,600 |
| 2003/09/08 |
10.00 |
9.50 |
9.05 |
10.00 |
9.50 |
5,200 |
| 2003/09/02 |
10.00 |
10.00 |
10.00 |
10.25 |
10.00 |
1,200 |
| 2003/08/29 |
9.50 |
9.25 |
9.25 |
10.00 |
9.25 |
1,033 |
| 2003/08/28 |
9.00 |
9.00 |
9.00 |
10.00 |
9.00 |
400 |
| 2003/08/26 |
10.00 |
10.00 |
9.00 |
10.00 |
10.00 |
200 |
| 2003/08/22 |
10.00 |
10.00 |
8.30 |
10.00 |
10.00 |
1,300 |
| 2003/08/20 |
10.05 |
10.00 |
10.00 |
10.25 |
10.00 |
5,010 |
| 2003/08/14 |
10.05 |
10.05 |
10.05 |
10.25 |
10.05 |
1,300 |
| 2003/08/12 |
10.05 |
10.05 |
10.05 |
10.25 |
10.05 |
5,000 |
| 2003/08/06 |
10.25 |
10.00 |
10.00 |
10.25 |
10.00 |
500 |
| 2003/08/05 |
10.25 |
10.25 |
10.00 |
10.25 |
10.25 |
1,000 |
| 2003/07/23 |
10.35 |
10.30 |
10.00 |
10.35 |
10.35 |
3,082 |
| 2003/07/21 |
10.35 |
10.35 |
10.00 |
10.35 |
10.35 |
1,400 |
| 2003/07/18 |
10.35 |
10.35 |
10.00 |
10.35 |
10.35 |
475 |
| 2003/07/16 |
10.35 |
10.35 |
10.00 |
10.35 |
10.35 |
500 |
| 2003/07/10 |
10.25 |
10.25 |
10.00 |
10.25 |
10.25 |
2,900 |
| 2003/07/09 |
10.25 |
10.25 |
10.00 |
10.25 |
10.25 |
727 |
| 2003/07/08 |
10.25 |
10.25 |
10.00 |
10.25 |
10.25 |
1,300 |
| 2003/07/07 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
600 |
| 2003/07/03 |
10.25 |
10.25 |
10.00 |
10.50 |
10.25 |
1,400 |
| 2003/07/02 |
10.25 |
10.25 |
10.00 |
10.25 |
10.25 |
200 |
| 2003/06/30 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
1,200 |
| 2003/06/27 |
10.00 |
10.00 |
10.00 |
10.50 |
10.00 |
3,000 |
| 2003/06/25 |
10.25 |
10.25 |
10.00 |
10.50 |
10.25 |
2,000 |
| 2003/06/18 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
2,400 |
| 2003/06/11 |
10.00 |
10.00 |
10.00 |
10.25 |
10.00 |
500 |
| 2003/06/06 |
10.25 |
10.25 |
10.00 |
10.50 |
10.25 |
5,000 |
| 2003/06/05 |
10.00 |
10.00 |
10.00 |
10.25 |
10.00 |
3,995 |
| 2003/05/30 |
10.00 |
10.00 |
10.00 |
10.50 |
10.00 |
1,300 |
| 2003/05/29 |
10.25 |
10.25 |
10.00 |
10.50 |
10.25 |
1,800 |
| 2003/05/28 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
6,000 |
| 2003/05/19 |
10.00 |
10.00 |
10.00 |
10.50 |
10.00 |
3,558 |
| 2003/05/16 |
10.25 |
10.00 |
10.00 |
10.50 |
10.00 |
9,143 |
| 2003/05/08 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
700 |
| 2003/05/07 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
1,500 |
| 2003/05/02 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
400 |
| 2003/04/28 |
10.50 |
10.50 |
10.25 |
10.50 |
10.50 |
2,000 |
| 2003/04/22 |
10.25 |
10.25 |
10.00 |
10.25 |
10.25 |
4,055 |
| 2003/04/08 |
10.50 |
10.50 |
10.25 |
12.00 |
10.50 |
100 |
| 2003/03/27 |
10.00 |
10.00 |
10.00 |
10.50 |
10.00 |
13,600 |
| 2003/03/21 |
10.25 |
10.25 |
10.25 |
10.50 |
10.25 |
1,300 |
| 2003/03/04 |
10.30 |
10.25 |
10.25 |
10.50 |
10.25 |
2,466 |
| 2003/02/27 |
10.25 |
10.25 |
10.30 |
10.50 |
10.25 |
540 |
| 2003/02/26 |
10.30 |
10.25 |
10.25 |
10.30 |
10.30 |
1,500 |
| 2003/02/21 |
10.45 |
10.30 |
10.25 |
10.40 |
10.30 |
6,800 |
| 2003/02/11 |
10.50 |
10.50 |
10.30 |
10.50 |
10.50 |
300 |
| 2003/01/29 |
10.55 |
10.55 |
9.50 |
9.95 |
10.55 |
100 |
| 2003/01/24 |
10.75 |
10.50 |
10.50 |
11.00 |
10.50 |
300 |
| 2003/01/23 |
10.75 |
10.75 |
10.75 |
11.00 |
10.75 |
900 |
| 2003/01/22 |
10.25 |
10.25 |
10.30 |
10.75 |
10.25 |
605 |
| 2003/01/21 |
10.75 |
10.25 |
10.25 |
10.75 |
10.75 |
3,158 |
| 2003/01/20 |
10.25 |
10.25 |
10.25 |
10.75 |
10.25 |
5,672 |
| 2003/01/13 |
10.25 |
10.25 |
10.25 |
10.75 |
10.25 |
8,000 |
| 2003/01/10 |
10.25 |
10.25 |
10.25 |
10.75 |
10.25 |
281 |
| 2003/01/09 |
10.75 |
10.75 |
10.25 |
10.75 |
10.75 |
1,118 |
| 2002/12/31 |
10.25 |
10.25 |
10.00 |
11.00 |
10.25 |
7,000 |
| 2002/12/30 |
10.00 |
10.00 |
10.00 |
10.25 |
10.00 |
580 |
| 2002/12/18 |
9.80 |
9.80 |
9.80 |
10.00 |
9.80 |
428 |
| 2002/12/17 |
9.80 |
9.80 |
9.80 |
10.00 |
9.80 |
800 |
| 2002/12/16 |
9.75 |
9.75 |
9.80 |
10.00 |
9.75 |
3,100 |
| 2002/12/10 |
9.55 |
9.55 |
9.55 |
9.75 |
9.55 |
665 |
| 2002/12/03 |
9.75 |
9.75 |
9.55 |
9.75 |
9.75 |
607 |
| 2002/11/27 |
9.75 |
9.75 |
9.55 |
9.75 |
9.75 |
500 |
| 2002/11/15 |
9.50 |
9.50 |
9.50 |
10.00 |
9.50 |
236 |
| 2002/11/13 |
10.00 |
9.50 |
9.50 |
10.00 |
10.00 |
1,400 |
| 2002/11/05 |
9.75 |
9.75 |
9.50 |
10.00 |
9.75 |
800 |
| 2002/11/04 |
9.75 |
9.75 |
9.50 |
9.75 |
9.75 |
200 |
| 2002/10/29 |
9.50 |
9.50 |
9.50 |
9.75 |
9.50 |
1,800 |
| 2002/10/24 |
9.50 |
9.50 |
9.50 |
9.75 |
9.50 |
1,000 |
| 2002/10/23 |
10.00 |
10.00 |
9.50 |
10.00 |
10.00 |
2,000 |
| 2002/10/16 |
9.75 |
9.75 |
9.50 |
10.00 |
9.75 |
5,000 |
| 2002/10/11 |
10.00 |
10.00 |
9.50 |
10.00 |
10.00 |
500 |
| 2002/10/10 |
9.75 |
9.75 |
9.50 |
10.00 |
9.75 |
1,400 |
| 2002/10/09 |
9.75 |
9.75 |
9.75 |
10.00 |
9.75 |
219 |
| 2002/10/07 |
9.80 |
9.80 |
9.75 |
10.00 |
9.80 |
5,000 |
| 2002/10/04 |
10.00 |
10.00 |
9.80 |
10.00 |
10.00 |
7,000 |
| 2002/10/03 |
10.00 |
10.00 |
10.00 |
10.25 |
10.00 |
3,000 |
| 2002/09/26 |
9.75 |
9.75 |
9.50 |
10.25 |
9.75 |
2,100 |
| 2002/09/23 |
9.75 |
9.75 |
9.50 |
10.25 |
9.75 |
2,100 |
| 2002/09/20 |
9.75 |
9.75 |
9.75 |
10.25 |
9.75 |
2,100 |
| 2002/09/18 |
10.00 |
10.00 |
9.75 |
10.00 |
10.00 |
300 |
| 2002/09/13 |
9.75 |
9.75 |
9.75 |
10.00 |
9.75 |
800 |
| 2002/09/09 |
9.50 |
9.50 |
9.50 |
10.25 |
9.50 |
3,304 |
| 2002/08/16 |
10.50 |
10.50 |
10.50 |
11.00 |
10.50 |
1,000 |
| 2002/08/06 |
11.00 |
11.00 |
11.00 |
12.00 |
11.00 |
300 |
| 2002/08/05 |
11.00 |
10.00 |
11.00 |
12.00 |
10.00 |
3,100 |
| 2002/07/25 |
10.50 |
10.50 |
10.00 |
11.00 |
10.50 |
714 |
| 2002/07/23 |
11.00 |
11.00 |
10.50 |
11.00 |
11.00 |
1,900 |
| 2002/07/18 |
11.50 |
11.50 |
10.50 |
11.00 |
11.50 |
1,066 |
| 2002/07/17 |
10.75 |
10.55 |
10.50 |
12.00 |
10.55 |
2,185 |
| 2002/07/08 |
10.75 |
10.75 |
10.75 |
12.00 |
10.75 |
220 |
| 2002/06/26 |
11.00 |
11.00 |
10.50 |
12.00 |
11.00 |
300 |
| 2002/06/14 |
12.00 |
11.00 |
11.00 |
12.00 |
11.00 |
463 |
| 2002/05/30 |
12.00 |
12.00 |
11.00 |
12.50 |
12.00 |
2,500 |
| 2002/05/27 |
12.00 |
12.00 |
11.00 |
12.00 |
12.00 |
527 |
| 2002/05/16 |
12.50 |
12.00 |
11.00 |
15.00 |
12.00 |
10,000 |
| 2002/05/15 |
12.00 |
12.00 |
10.50 |
12.00 |
12.00 |
357 |
| 2002/05/14 |
12.00 |
12.00 |
10.50 |
12.00 |
12.00 |
5,600 |
| 2002/05/10 |
12.00 |
12.00 |
44.50 |
45.00 |
12.00 |
2,700 |
| 2002/05/07 |
12.00 |
12.00 |
11.00 |
12.00 |
12.00 |
1,000 |
| 2002/05/01 |
11.00 |
11.00 |
11.00 |
11.50 |
11.00 |
1,000 |
| 2002/04/30 |
10.50 |
10.50 |
10.50 |
11.00 |
10.50 |
2,000 |
| 2002/04/24 |
10.00 |
9.80 |
10.00 |
11.00 |
10.00 |
3,800 |
| 2002/04/16 |
9.75 |
9.75 |
9.75 |
10.00 |
9.75 |
4,500 |
| 2002/04/12 |
9.75 |
9.75 |
9.75 |
10.00 |
9.75 |
2,000 |
| 2002/04/11 |
9.50 |
9.50 |
9.75 |
10.00 |
9.50 |
200 |
| 2002/03/19 |
9.50 |
9.50 |
9.25 |
10.00 |
9.50 |
10,059 |
| 2002/03/14 |
9.25 |
9.25 |
9.25 |
10.00 |
9.25 |
700 |
| 2002/03/12 |
9.00 |
9.00 |
9.00 |
10.00 |
9.00 |
3,015 |
| 2002/03/08 |
8.25 |
8.25 |
8.25 |
9.00 |
8.25 |
100 |
| 2002/03/06 |
9.00 |
9.00 |
8.25 |
9.00 |
9.00 |
5,000 |
| 2002/03/05 |
9.00 |
9.00 |
8.25 |
9.00 |
9.00 |
1,557 |
| 2002/03/01 |
9.75 |
9.00 |
9.00 |
10.00 |
9.00 |
4,900 |
| 2002/02/25 |
9.50 |
9.50 |
9.50 |
10.00 |
9.50 |
1,000 |
| 2002/02/22 |
9.50 |
9.50 |
9.50 |
10.00 |
9.50 |
300 |
| 2002/02/18 |
9.25 |
9.25 |
9.25 |
10.00 |
9.25 |
18,300 |
| 2002/02/01 |
9.25 |
9.25 |
9.00 |
9.25 |
9.25 |
1,500 |
| 2002/01/31 |
9.50 |
9.25 |
9.00 |
10.00 |
9.25 |
5,100 |
| 2002/01/17 |
9.00 |
9.00 |
9.00 |
10.00 |
9.00 |
700 |
| 2001/12/27 |
8.50 |
8.50 |
8.50 |
9.50 |
8.50 |
131 |
| 2001/12/18 |
8.50 |
8.50 |
8.00 |
8.50 |
8.50 |
1,600 |
| 2001/12/17 |
8.50 |
8.50 |
8.25 |
8.65 |
8.50 |
3,031 |
| 2001/12/10 |
8.25 |
8.25 |
7.75 |
8.50 |
8.25 |
1,100 |
| 2001/12/04 |
8.25 |
8.25 |
7.75 |
8.65 |
8.25 |
635 |
| 2001/10/22 |
8.25 |
8.25 |
8.30 |
8.50 |
8.25 |
3,100 |
| 2001/10/17 |
8.30 |
8.30 |
8.25 |
8.50 |
8.30 |
1,000 |
| 2001/10/10 |
8.25 |
8.25 |
8.25 |
8.50 |
8.25 |
1,100 |
| 2001/09/25 |
8.30 |
8.30 |
8.25 |
8.65 |
8.30 |
400 |
| 2001/09/21 |
8.30 |
8.30 |
8.30 |
8.65 |
8.30 |
200 |
| 2001/09/17 |
8.30 |
8.30 |
8.30 |
8.50 |
8.30 |
228 |
| 2001/09/05 |
8.25 |
8.25 |
8.25 |
8.65 |
8.25 |
7,700 |
| 2001/09/04 |
8.25 |
8.25 |
8.25 |
8.65 |
8.25 |
508 |
| 2001/08/30 |
8.50 |
8.50 |
8.25 |
8.75 |
8.50 |
1,000 |
| 2001/08/27 |
8.50 |
8.50 |
8.25 |
8.75 |
8.50 |
1,400 |
| 2001/08/22 |
8.50 |
8.50 |
8.50 |
9.00 |
8.50 |
2,633 |
| 2001/08/20 |
8.25 |
8.25 |
8.25 |
8.50 |
8.25 |
6,320 |
| 2001/08/17 |
8.25 |
8.25 |
8.25 |
8.50 |
8.25 |
3,100 |
| 2001/08/16 |
8.00 |
8.00 |
8.00 |
8.25 |
8.00 |
300 |
| 2001/08/13 |
8.05 |
8.05 |
8.05 |
8.25 |
8.05 |
5,100 |
| 2001/08/10 |
8.05 |
8.05 |
8.05 |
8.25 |
8.05 |
900 |
| 2001/08/09 |
8.25 |
8.25 |
8.05 |
8.25 |
8.25 |
3,000 |
| 2001/08/01 |
8.00 |
8.00 |
8.00 |
8.50 |
8.00 |
100 |
| 2001/07/27 |
8.50 |
8.50 |
8.25 |
8.50 |
8.50 |
1,020 |
| 2001/07/16 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
100 |
| 2001/07/09 |
9.00 |
9.00 |
8.50 |
9.50 |
9.00 |
5,000 |
| 2001/07/05 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
2,000 |
| 2001/07/02 |
9.00 |
8.75 |
8.50 |
9.00 |
9.00 |
2,700 |
| 2001/06/22 |
8.75 |
8.75 |
8.50 |
9.50 |
8.75 |
5,005 |
| 2001/06/14 |
9.00 |
9.00 |
8.50 |
9.25 |
9.00 |
2,000 |
| 2001/06/12 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
1,300 |
| 2001/06/05 |
9.00 |
9.00 |
8.50 |
9.00 |
9.00 |
1,800 |
| 2001/06/01 |
9.00 |
9.00 |
8.75 |
9.25 |
9.00 |
14,071 |
| 2001/05/30 |
9.00 |
9.00 |
8.75 |
11.00 |
9.00 |
2,000 |
| 2001/05/29 |
11.00 |
11.00 |
8.75 |
11.00 |
11.00 |
100 |
| 2001/05/23 |
9.00 |
9.00 |
8.75 |
11.00 |
9.00 |
1,600 |
| 2001/05/09 |
11.25 |
11.25 |
9.00 |
11.25 |
11.25 |
100 |
| 2001/04/23 |
8.25 |
8.25 |
22.25 |
24.95 |
8.25 |
408 |
| 2001/04/19 |
9.00 |
9.00 |
8.25 |
9.65 |
9.00 |
800 |
| 2001/04/06 |
8.00 |
8.00 |
8.00 |
8.75 |
8.00 |
534 |
| 2001/03/28 |
7.50 |
7.50 |
7.50 |
8.25 |
7.50 |
100 |
| 2001/03/23 |
7.50 |
7.50 |
7.50 |
8.25 |
7.50 |
500 |
| 2001/03/22 |
8.10 |
8.00 |
7.50 |
8.75 |
8.00 |
900 |
| 2001/03/21 |
8.00 |
8.00 |
7.50 |
8.75 |
8.00 |
410 |
| 2001/03/19 |
8.00 |
8.00 |
8.00 |
8.75 |
8.00 |
1,800 |
| 2001/03/13 |
8.00 |
8.00 |
8.00 |
9.25 |
8.00 |
1,119 |
| 2001/03/01 |
8.00 |
8.00 |
8.00 |
9.25 |
8.00 |
500 |
| 2001/02/22 |
8.00 |
8.00 |
8.00 |
9.25 |
8.00 |
400 |
| 2001/02/16 |
8.10 |
8.00 |
8.00 |
9.65 |
8.00 |
1,200 |
| 2001/02/15 |
8.10 |
8.10 |
8.10 |
9.65 |
8.10 |
5,915 |
| 2001/02/14 |
8.10 |
8.10 |
8.10 |
9.65 |
8.10 |
1,500 |
| 2001/02/07 |
8.00 |
8.00 |
8.00 |
9.65 |
8.00 |
1,600 |
| 2001/01/31 |
8.25 |
7.75 |
7.75 |
9.65 |
8.10 |
317,539 |
| 2001/01/29 |
8.25 |
8.25 |
8.25 |
9.65 |
8.25 |
1,400 |
| 2001/01/08 |
7.25 |
7.25 |
7.25 |
9.65 |
7.25 |
1,100 |
| 2000/12/19 |
7.25 |
7.25 |
7.25 |
12.00 |
7.25 |
354 |
| 2000/11/24 |
7.00 |
6.25 |
6.25 |
12.00 |
6.75 |
23,000 |
| 2000/10/27 |
7.00 |
7.00 |
6.75 |
10.00 |
7.00 |
457 |
| 2000/10/17 |
6.75 |
6.75 |
6.75 |
10.00 |
6.75 |
544 |
| 2000/10/04 |
6.75 |
6.75 |
6.75 |
10.00 |
6.75 |
3,350 |
| 2000/09/27 |
7.00 |
7.00 |
6.60 |
9.00 |
7.00 |
1,600 |
| 2000/09/26 |
7.00 |
7.00 |
7.00 |
9.00 |
7.00 |
1,600 |
| 2000/09/01 |
6.50 |
6.50 |
6.00 |
7.50 |
6.50 |
2,200 |
| 2000/08/31 |
6.50 |
6.50 |
6.50 |
7.50 |
6.50 |
262 |
| 2000/08/25 |
7.00 |
6.50 |
6.50 |
9.00 |
6.50 |
1,100 |
| 2000/08/22 |
6.50 |
6.50 |
6.50 |
9.00 |
6.50 |
2,101 |
| 2000/08/18 |
6.75 |
6.75 |
6.50 |
9.00 |
6.75 |
2,600 |
| 2000/08/17 |
7.00 |
7.00 |
6.50 |
9.00 |
7.00 |
5,000 |
| 2000/08/16 |
6.75 |
6.75 |
6.00 |
9.00 |
6.75 |
5,973 |
| 2000/08/15 |
6.75 |
6.75 |
6.00 |
6.75 |
6.75 |
1,101 |
| 2000/08/08 |
6.75 |
6.00 |
5.50 |
6.75 |
6.75 |
7,600 |
| 2000/08/07 |
6.00 |
5.75 |
5.50 |
6.00 |
6.00 |
5,600 |
| 2000/07/26 |
6.00 |
6.00 |
5.25 |
6.75 |
6.00 |
1,600 |
| 2000/07/25 |
6.50 |
6.00 |
6.00 |
6.75 |
6.00 |
5,100 |
| 2000/07/18 |
5.25 |
5.25 |
5.25 |
6.75 |
5.25 |
207 |
| 2000/07/12 |
5.50 |
5.50 |
5.00 |
6.75 |
5.50 |
3,000 |
| 2000/07/04 |
5.00 |
5.00 |
5.00 |
6.75 |
5.00 |
1,400 |
| 2000/07/03 |
6.75 |
6.75 |
5.00 |
6.75 |
6.75 |
4,989 |
| 2000/06/23 |
6.75 |
6.50 |
5.00 |
6.75 |
6.75 |
3,000 |
| 2000/06/21 |
4.50 |
4.50 |
4.00 |
6.75 |
4.50 |
148 |
| 2000/06/14 |
6.75 |
6.75 |
4.50 |
6.75 |
6.75 |
100 |
| 2000/06/13 |
6.75 |
6.75 |
4.50 |
6.75 |
6.75 |
2,200 |
| 2000/05/26 |
6.75 |
6.75 |
6.75 |
9.00 |
6.75 |
868 |
| 2000/05/04 |
7.00 |
7.00 |
7.00 |
12.00 |
7.00 |
100 |
| 2000/04/28 |
7.00 |
7.00 |
7.00 |
12.00 |
7.00 |
1,800 |
| 2000/04/26 |
7.00 |
7.00 |
20.25 |
21.00 |
7.00 |
1,100 |
| 2000/04/25 |
7.00 |
7.00 |
29.00 |
29.50 |
7.00 |
100 |
| 2000/04/24 |
8.00 |
7.25 |
7.50 |
8.00 |
8.00 |
12,500 |
| 2000/04/20 |
7.50 |
7.50 |
6.75 |
7.50 |
7.50 |
300 |
| 2000/04/14 |
7.50 |
7.50 |
6.75 |
7.50 |
7.50 |
1,400 |
| 2000/04/11 |
6.75 |
6.75 |
6.75 |
7.50 |
6.75 |
1,900 |
| 2000/04/06 |
7.25 |
6.75 |
6.75 |
7.50 |
6.75 |
5,900 |
| 2000/03/31 |
7.25 |
7.25 |
7.25 |
7.50 |
7.25 |
200 |
| 2000/03/23 |
7.50 |
7.50 |
7.25 |
7.50 |
7.50 |
100 |
| 2000/03/21 |
7.50 |
7.25 |
7.25 |
7.95 |
7.50 |
3,743 |
| 2000/03/15 |
7.25 |
7.25 |
7.25 |
7.95 |
7.25 |
380 |
| 2000/03/14 |
7.95 |
7.95 |
6.75 |
7.95 |
7.95 |
100 |
| 2000/03/02 |
7.50 |
7.50 |
7.50 |
7.95 |
7.50 |
9,300 |
| 2000/02/29 |
7.50 |
7.50 |
7.50 |
7.95 |
7.50 |
1,300 |
| 2000/02/28 |
7.50 |
7.50 |
7.50 |
7.95 |
7.50 |
2,407 |
| 2000/02/23 |
7.50 |
7.50 |
7.50 |
7.95 |
7.50 |
3,800 |
| 2000/02/14 |
7.50 |
7.50 |
7.50 |
8.00 |
7.50 |
8,600 |
| 2000/02/11 |
7.50 |
7.25 |
4.50 |
8.00 |
7.50 |
8,200 |
| 2000/02/02 |
7.50 |
7.50 |
4.50 |
8.00 |
7.50 |
8,900 |
| 2000/01/28 |
4.50 |
4.50 |
4.50 |
7.95 |
4.50 |
914 |
| 2000/01/25 |
7.50 |
7.50 |
7.50 |
8.00 |
7.50 |
1,900 |
| 2000/01/24 |
8.00 |
8.00 |
7.50 |
8.00 |
8.00 |
600 |
| 2000/01/19 |
8.00 |
8.00 |
7.50 |
8.50 |
8.00 |
1,700 |
| 2000/01/18 |
8.00 |
8.00 |
7.50 |
8.00 |
8.00 |
200 |
| 2000/01/17 |
8.00 |
8.00 |
7.50 |
8.00 |
8.00 |
1,000 |
| 2000/01/14 |
7.50 |
7.50 |
7.50 |
8.00 |
7.50 |
6,500 |
Unpaid Dividends
| RecordDate |
ExDate |
PayDate |
|
Value |
| 2010/06/30 |
2010/06/28 |
2010/07/15 |
0.20 |
Dividend History, Unadjusted For Stock Dividends and Stock Splits
| RecordDate |
ExDate |
PayDate |
|
Value |
| 2010/03/31 |
2010/03/29 |
2010/04/15 |
0.20 |
| 2009/12/31 |
2009/12/29 |
2010/01/15 |
0.20 |
| 2009/09/30 |
2009/09/28 |
2009/10/15 |
0.20 |
| 2009/06/30 |
2009/06/26 |
2009/07/15 |
0.20 |
| 2009/03/31 |
2009/03/27 |
2009/04/15 |
0.20 |
| 2008/12/31 |
2008/12/29 |
2009/01/15 |
0.20 |
| 2008/09/30 |
2008/09/26 |
2008/10/15 |
0.20 |
| 2008/06/30 |
2008/06/26 |
2008/07/15 |
0.20 |
| 2008/03/31 |
2008/03/27 |
2008/04/15 |
0.20 |
| 2007/12/31 |
2007/12/28 |
2008/01/15 |
0.15 |
| 2007/09/28 |
2007/09/26 |
2007/10/16 |
0.15 |
| 2007/06/29 |
2007/06/27 |
2007/07/13 |
0.15 |
| 2007/03/30 |
2007/03/28 |
2007/04/13 |
0.16 |
| 2006/12/29 |
2006/12/27 |
2007/01/12 |
0.14 |
| 2006/09/29 |
2006/09/27 |
2006/10/13 |
0.14 |
| 2006/06/30 |
2006/06/28 |
2006/07/14 |
0.14 |
| 2006/03/31 |
2006/03/29 |
2006/04/13 |
0.14 |
| 2005/12/30 |
2005/12/28 |
2006/01/13 |
0.14 |
| 2005/09/30 |
2005/09/28 |
2005/10/14 |
0.14 |
| 2005/06/30 |
2005/06/28 |
2005/07/15 |
0.12 |
| 2005/03/31 |
2005/03/29 |
2005/04/15 |
0.12 |
| 2004/12/31 |
2004/12/29 |
2005/01/14 |
0.12 |
| 2004/09/30 |
2004/09/28 |
2004/10/15 |
0.12 |
| 2004/06/30 |
2004/06/28 |
2004/07/15 |
0.12 |
| 2004/03/31 |
2004/03/29 |
2004/04/15 |
0.12 |
| 2003/12/31 |
2003/12/29 |
2004/01/15 |
0.12 |
| 2003/09/30 |
2003/09/26 |
2003/10/15 |
0.12 |
| 2003/06/30 |
2003/06/26 |
2003/07/15 |
0.12 |
| 2003/03/31 |
2003/03/27 |
2003/04/15 |
0.12 |
| 2002/12/31 |
2002/12/27 |
2003/01/15 |
0.12 |
| 2002/09/30 |
2002/09/26 |
2002/10/15 |
0.12 |
| 2002/06/28 |
2002/06/26 |
2002/07/18 |
0.12 |
| 2002/03/28 |
2002/03/26 |
2002/04/15 |
0.12 |
| 2001/12/31 |
2001/12/27 |
2002/01/15 |
0.12 |
| 2001/06/29 |
2001/06/27 |
2001/07/13 |
0.12 |
| 2000/06/30 |
2000/06/28 |
2000/07/14 |
0.10 |
FINANCIAL AND OTHER INFORMATION
DIRECTORY
|
Name
|
Position
|
Phone
|
Email
|
|
Mr. R John Wight
|
President & Chief Executive Officer
|
441-295-5566
|
jwight@bfm.bm
|
|
Mrs. Susan Reed
|
Chief Operating Officer
|
441-295-5566
|
sreed@bfm.bm
|
|
Mr. Glen P. Gibbons
|
Senior Vice President, BF&M General
|
441-295-5566
|
ggibbons@bfm.bm
|
|
Ms. Lynne Woolridge
|
Senior Vice President, BF&M Life
|
441-295-5566
|
lwoolridge@bfm.bm
|
|
Mr. Vincent L. Chaves
|
Senior Vice President, Corporate Strategy
|
441-295-5566
|
vchaves@bfm.bm
|
|
Mrs. Gina A. Bradshaw
|
Vice President, Corporate Strategy
|
441-295-5566
|
gbradshaw@bfm.bm
|
|
Mrs. Lynda Davidson Leader
|
Vice President, Corporate Services
|
441-295-5566
|
ldavidsonleader@bfm.bm
|
|
Ms. Alison Nicol
|
Vice President, Pensions
|
441-295-5566
|
anicol@bfm.bm
|
|
Mr. Henry Sutton
|
Vice President, Customer Relations BF&M General
|
441-295-5566
|
hsutton@bfm.bm
|
|
Mrs. Debby L. Graham
|
Vice President Human Resources
|
441-295-5566
|
dgraham@bfm.bm
|
|
Mr. Patrick Neal
|
Vice President Bancassurance
|
441-295-5566
|
pneal@bfm.bm
|
|
Mr. Goulbourne Alleyne
|
Vice President Underwriting & Claims
|
441-295-5566
|
galleyne@bfm.bm
|
|
Ms. Holly Flook
|
Vice President Underwriting & Claims
|
441-295-5566
|
hflook@bfm.bm
|
|
