Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.88	18.21	17.88	18.21	1,150	-0.05(-0.29%)
Jan 30, 2008	18.31	18.49	17.61	18.26	5,866	-0.52(-2.78%)
Jan 29, 2008	19.11	19.11	18.78	18.78	3,335	-0.09(-0.46%)
Jan 28, 2008	18.87	18.87	18.87	18.87	211	+0.09(+0.46%)
Jan 25, 2008	18.92	18.92	18.43	18.78	478	+1.22(+6.93%)
Jan 24, 2008	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Jan 23, 2008	16.32	17.56	16.32	17.56	5,141	+0.75(+4.45%)
Jan 22, 2008	15.96	16.95	15.87	16.81	24,838	-0.31(-1.83%)
Jan 21, 2008	17.94	17.94	17.07	17.13	3,048	+0.00(+0.00%)
Jan 18, 2008	17.94	17.94	17.07	17.13	3,048	-0.61(-3.43%)
Jan 17, 2008	17.26	17.74	17.17	17.74	3,025	+0.43(+2.51%)
Jan 16, 2008	17.38	17.38	17.01	17.30	13,456	+0.19(+1.12%)
Jan 15, 2008	17.39	17.39	16.78	17.11	5,851	-0.28(-1.60%)
Jan 14, 2008	17.37	17.39	17.31	17.39	3,910	+0.22(+1.27%)
Jan 11, 2008	17.21	17.21	17.17	17.17	2,300	-0.02(-0.10%)
Jan 10, 2008	17.04	17.32	17.04	17.19	3,291	+0.23(+1.38%)
Jan 09, 2008	16.87	17.00	16.87	16.95	9,240	-0.06(-0.36%)
Jan 08, 2008	17.01	17.01	17.01	17.01	805	+0.00(+0.00%)
Jan 07, 2008	16.88	17.38	16.88	17.01	805	+0.02(+0.10%)
Jan 04, 2008	16.93	17.16	16.93	17.00	1,725	-0.17(-1.01%)
Jan 03, 2008	17.17	17.17	17.17	17.17	4,404	-0.23(-1.30%)
Jan 02, 2008	17.40	17.40	17.40	17.40	115	-0.14(-0.79%)
Jan 01, 2008	17.28	18.13	17.28	17.54	0	+0.00(+0.00%)
Dec 31, 2007	17.28	18.13	17.28	17.54	16,167	+0.32(+1.87%)
Dec 28, 2007	17.30	17.30	17.21	17.21	4,255	-0.09(-0.50%)
Dec 27, 2007	17.43	17.43	17.30	17.30	3,879	-0.13(-0.75%)
Dec 26, 2007	17.43	17.43	17.39	17.43	1,150	+0.00(+0.00%)
Dec 24, 2007	17.48	17.48	17.43	17.43	575	+0.00(+0.00%)
Dec 21, 2007	18.05	18.05	17.43	17.43	3,519	+0.00(+0.00%)
Dec 20, 2007	17.48	17.48	17.43	17.43	1,029	-0.04(-0.25%)
Dec 19, 2007	17.48	17.48	17.45	17.48	2,645	-0.35(-1.95%)
Dec 18, 2007	17.83	18.42	17.39	17.82	4,455	-0.50(-2.75%)
Dec 17, 2007	18.33	18.33	18.33	18.33	0	+0.00(+0.00%)
Dec 14, 2007	18.13	18.69	17.87	18.33	4,626	+0.20(+1.10%)
Dec 13, 2007	18.26	18.26	18.04	18.13	3,923	-0.30(-1.60%)
Dec 12, 2007	18.29	18.69	18.26	18.42	2,012	-0.02(-0.09%)
Dec 11, 2007	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Dec 10, 2007	18.01	18.44	18.01	18.44	1,840	+0.79(+4.48%)
Dec 07, 2007	17.81	17.81	17.56	17.65	1,610	+0.09(+0.49%)
Dec 06, 2007	17.55	17.61	17.52	17.56	3,795	-0.22(-1.22%)
Dec 05, 2007	18.04	18.04	17.62	17.78	8,525	-0.30(-1.68%)
Dec 04, 2007	18.32	18.32	18.08	18.08	18,747	-0.23(-1.23%)
Dec 03, 2007	18.69	18.69	18.10	18.31	6,785	-0.45(-2.41%)
Nov 30, 2007	18.28	18.76	18.28	18.76	11,269	+0.03(+0.14%)
Nov 29, 2007	19.34	19.34	18.74	18.74	6,431	-0.83(-4.22%)
Nov 28, 2007	19.55	19.56	19.55	19.56	8,080	-0.22(-1.10%)
Nov 27, 2007	20.34	20.34	19.43	19.78	229,236	-0.56(-2.74%)
Nov 26, 2007	20.13	20.34	20.13	20.34	2,645	+0.00(+0.00%)
Nov 23, 2007	20.34	20.34	20.34	20.34	0	+0.00(+0.00%)
Nov 21, 2007	20.21	20.34	20.21	20.34	230	-0.10(-0.47%)
Nov 20, 2007	20.43	20.47	20.43	20.43	465	+0.00(+0.00%)
Nov 19, 2007	20.43	20.43	20.43	20.43	215	+0.00(+0.00%)
Nov 16, 2007	20.43	20.49	20.17	20.43	58,545	+0.13(+0.64%)
Nov 15, 2007	20.63	20.63	20.30	20.30	1,348	+0.17(+0.82%)
Nov 14, 2007	20.43	20.43	20.14	20.14	460	-0.73(-3.50%)
Nov 13, 2007	20.87	20.87	20.87	20.87	1,040	+0.52(+2.56%)
Nov 12, 2007	22.16	22.16	20.01	20.34	345	+0.08(+0.39%)
Nov 09, 2007	20.08	20.80	20.08	20.27	2,776	-1.46(-6.72%)
Nov 08, 2007	21.73	21.73	21.73	21.73	230	+0.37(+1.75%)
Nov 07, 2007	19.14	21.74	19.14	21.35	5,520	+0.30(+1.40%)
Nov 06, 2007	21.06	21.06	21.06	21.06	0	+0.00(+0.00%)
Nov 05, 2007	21.06	21.06	21.06	21.06	230	+0.40(+1.94%)
Nov 02, 2007	21.04	21.04	20.66	20.66	2,300	-0.34(-1.62%)
Nov 01, 2007	21.01	21.02	20.87	21.00	1,380	-0.45(-2.11%)
Oct 31, 2007	21.30	21.74	21.30	21.45	3,311	+0.15(+0.69%)
Oct 30, 2007	21.08	21.67	21.08	21.30	2,530	+0.01(+0.04%)
Oct 29, 2007	20.90	21.29	20.90	21.29	1,035	+0.64(+3.12%)
Oct 26, 2007	20.25	20.69	19.87	20.65	2,446	+0.43(+2.15%)
Oct 25, 2007	19.10	20.21	18.73	20.21	46,173	+0.66(+3.38%)
Oct 24, 2007	19.55	19.55	19.55	19.55	115	+0.43(+2.23%)
Oct 23, 2007	19.08	19.13	19.07	19.13	460	-0.04(-0.23%)
Oct 22, 2007	19.14	19.27	19.13	19.17	32,780	+0.03(+0.18%)
Oct 19, 2007	19.48	19.64	19.14	19.14	2,540	-0.27(-1.39%)
Oct 18, 2007	19.34	19.55	19.34	19.41	1,437	+0.28(+1.46%)
Oct 17, 2007	19.08	19.13	19.08	19.13	250	-0.10(-0.50%)
Oct 16, 2007	19.13	19.34	19.13	19.22	1,188	+0.00(+0.00%)
Oct 15, 2007	19.55	19.55	19.21	19.22	13,619	-0.29(-1.47%)
Oct 12, 2007	19.52	19.52	19.49	19.51	1,008	+0.10(+0.49%)
Oct 11, 2007	19.52	19.52	19.41	19.41	690	+0.03(+0.13%)
Oct 10, 2007	19.49	19.63	19.13	19.39	14,440	+0.70(+3.77%)
Oct 09, 2007	18.91	18.91	18.68	18.68	1,955	+0.36(+1.94%)
Oct 08, 2007	18.33	18.33	18.33	18.33	141	-0.37(-1.95%)
Oct 05, 2007	18.79	18.79	18.69	18.69	747	-0.43(-2.23%)
Oct 04, 2007	19.12	19.12	19.12	19.12	175	+0.00(+0.00%)
Oct 03, 2007	19.12	19.12	19.12	19.12	115	+0.22(+1.15%)
Oct 02, 2007	18.40	18.91	18.40	18.90	920	+0.29(+1.54%)
Oct 01, 2007	18.67	18.67	18.61	18.61	331	-0.32(-1.70%)
Sep 28, 2007	18.78	18.94	18.39	18.94	10,287	-0.19(-1.00%)
Sep 27, 2007	19.13	19.13	19.13	19.13	1,725	+0.21(+1.10%)
Sep 26, 2007	18.92	18.92	18.92	18.92	0	+0.00(+0.00%)
Sep 25, 2007	18.81	18.92	18.78	18.92	460	-0.21(-1.09%)
Sep 24, 2007	18.94	19.13	18.72	19.13	4,540	+0.41(+2.18%)
Sep 21, 2007	18.72	18.72	18.72	18.72	345	-0.62(-3.19%)
Sep 20, 2007	18.29	19.55	18.04	19.34	10,998	+1.08(+5.90%)
Sep 19, 2007	18.26	18.26	18.26	18.26	3,804	+0.00(+0.00%)
Sep 18, 2007	18.13	18.26	18.13	18.26	3,302	+0.35(+1.94%)
Sep 17, 2007	17.92	17.95	17.91	17.91	1,840	-0.48(-2.60%)
Sep 14, 2007	18.39	18.39	18.39	18.39	115	+0.43(+2.42%)
Sep 13, 2007	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Sep 12, 2007	18.00	18.00	17.95	17.95	3,654	+0.13(+0.73%)
Sep 11, 2007	17.82	17.86	17.82	17.82	470	+0.00(+0.00%)
Sep 10, 2007	17.81	17.83	17.81	17.82	805	+0.00(+0.00%)
Sep 07, 2007	17.82	17.82	17.82	17.82	0	+0.00(+0.00%)
Sep 06, 2007	17.82	17.82	17.82	17.82	7,476	-0.30(-1.68%)
Sep 05, 2007	18.69	18.69	18.13	18.13	741	+0.30(+1.71%)
Sep 04, 2007	17.82	17.82	17.82	17.82	920	+0.00(+0.00%)
Aug 31, 2007	17.82	17.82	17.82	17.82	1,150	-0.15(-0.82%)
Aug 30, 2007	17.82	17.97	17.82	17.97	1,035	+0.15(+0.83%)
Aug 29, 2007	17.82	17.86	17.82	17.82	2,231	+0.00(+0.00%)
Aug 28, 2007	17.86	17.86	17.82	17.82	575	-0.10(-0.58%)
Aug 27, 2007	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Aug 24, 2007	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Aug 23, 2007	17.84	17.93	17.44	17.93	1,568	-0.05(-0.29%)
Aug 22, 2007	17.98	17.98	17.98	17.98	345	+0.29(+1.62%)
Aug 21, 2007	16.95	18.27	16.95	17.69	3,220	+0.13(+0.75%)
Aug 20, 2007	17.17	17.56	17.13	17.56	3,105	+0.21(+1.20%)
Aug 17, 2007	17.78	17.82	17.35	17.35	2,530	+0.27(+1.58%)
Aug 16, 2007	17.09	17.82	17.08	17.08	8,378	-0.04(-0.25%)
Aug 15, 2007	16.74	17.71	16.74	17.13	2,998	-0.13(-0.76%)
Aug 14, 2007	17.74	17.74	17.26	17.26	2,173	+0.10(+0.61%)
Aug 13, 2007	17.13	17.58	17.13	17.15	2,325	-1.46(-7.85%)
Aug 10, 2007	18.61	18.61	18.61	18.61	115	+0.52(+2.88%)
Aug 09, 2007	18.22	18.28	18.04	18.09	5,482	-0.03(-0.19%)
Aug 08, 2007	16.74	18.19	16.74	18.13	4,843	+0.80(+4.62%)
Aug 07, 2007	17.16	17.35	17.16	17.33	3,335	-0.06(-0.35%)
Aug 06, 2007	16.95	17.81	16.94	17.39	8,302	-0.87(-4.76%)
Aug 03, 2007	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Aug 02, 2007	18.26	18.26	18.26	18.26	345	+0.00(+0.00%)
Aug 01, 2007	17.39	18.78	17.39	18.26	4,190	-0.30(-1.64%)
Jul 31, 2007	18.58	18.69	18.26	18.56	920	-0.02(-0.09%)
Jul 30, 2007	16.79	18.74	16.79	18.58	1,380	+0.09(+0.47%)
Jul 27, 2007	18.26	18.69	17.95	18.49	2,041	+0.60(+3.35%)
Jul 26, 2007	18.51	19.22	17.87	17.89	2,261	-1.70(-8.65%)
Jul 25, 2007	19.59	19.59	19.59	19.59	0	+0.00(+0.00%)
Jul 24, 2007	19.59	19.59	19.59	19.59	230	+0.23(+1.17%)
Jul 23, 2007	19.52	19.67	19.36	19.36	7,556	-0.30(-1.55%)
Jul 20, 2007	19.40	19.71	19.40	19.67	460	+0.53(+2.77%)
Jul 19, 2007	18.89	19.32	18.76	19.14	2,357	+0.44(+2.37%)
Jul 18, 2007	18.84	19.00	18.17	18.69	4,457	-0.59(-3.07%)
Jul 17, 2007	19.19	19.34	18.87	19.28	2,245	+0.14(+0.73%)
Jul 16, 2007	18.76	19.33	18.48	19.14	31,154	+0.71(+3.87%)
Jul 13, 2007	18.74	18.74	18.43	18.43	5,167	-0.45(-2.39%)
Jul 12, 2007	19.12	19.13	18.79	18.88	2,149	-0.24(-1.27%)
Jul 11, 2007	18.52	19.39	18.52	19.13	11,381	+0.71(+3.87%)
Jul 10, 2007	18.34	18.53	18.03	18.41	45,853	+0.11(+0.62%)
Jul 09, 2007	18.59	18.59	17.87	18.30	47,079	-0.42(-2.23%)
Jul 06, 2007	18.54	18.78	18.54	18.72	5,239	+0.23(+1.27%)
Jul 05, 2007	18.48	18.48	18.48	18.48	0	+0.00(+0.00%)
Jul 03, 2007	19.21	19.21	18.05	18.48	8,900	-0.89(-4.58%)
Jul 02, 2007	19.43	19.43	19.13	19.37	7,426	-0.33(-1.68%)
Jun 29, 2007	19.66	19.86	19.58	19.70	1,840	-0.16(-0.79%)
Jun 28, 2007	20.00	20.01	19.71	19.86	4,445	-0.23(-1.13%)
Jun 27, 2007	20.08	20.08	20.08	20.08	1,504	+0.00(+0.00%)
Jun 26, 2007	20.08	20.08	20.08	20.08	115	+0.00(+0.00%)
Jun 25, 2007	20.08	20.08	20.08	20.08	1,495	-0.01(-0.04%)
Jun 22, 2007	20.12	20.12	20.09	20.09	345	-0.21(-1.03%)
Jun 21, 2007	20.17	20.30	20.16	20.30	345	+0.24(+1.21%)
Jun 20, 2007	20.06	20.06	20.06	20.06	0	+0.00(+0.00%)
Jun 19, 2007	20.03	20.07	20.03	20.06	460	-0.03(-0.13%)
Jun 18, 2007	20.00	20.08	20.00	20.08	690	+0.06(+0.29%)
Jun 15, 2007	20.03	20.03	20.03	20.03	115	+0.03(+0.14%)
Jun 14, 2007	20.00	20.00	19.99	20.00	920	+0.00(+0.00%)
Jun 13, 2007	20.00	20.00	20.00	20.00	115	+0.00(+0.00%)
Jun 12, 2007	20.00	20.00	20.00	20.00	460	-0.07(-0.35%)
Jun 11, 2007	20.00	20.07	20.00	20.07	6,094	+0.07(+0.35%)
Jun 08, 2007	20.00	20.00	20.00	20.00	1,173	-0.05(-0.26%)
Jun 07, 2007	20.01	20.28	20.00	20.05	5,060	-0.02(-0.09%)
Jun 06, 2007	20.24	20.24	20.07	20.07	230	+0.01(+0.04%)
Jun 05, 2007	20.03	20.06	20.03	20.06	230	+0.01(+0.04%)
Jun 04, 2007	20.17	20.17	20.01	20.05	2,007	-0.12(-0.60%)
Jun 01, 2007	20.41	20.41	20.17	20.17	1,207	+0.17(+0.87%)
May 31, 2007	20.14	20.14	19.99	20.00	690	-0.14(-0.69%)
May 30, 2007	19.97	20.14	19.94	20.14	1,150	+0.14(+0.70%)
May 29, 2007	19.93	20.00	19.93	20.00	1,380	+0.11(+0.57%)
May 25, 2007	19.65	19.88	19.65	19.88	345	+0.09(+0.44%)
May 24, 2007	19.62	19.80	19.62	19.80	460	+0.01(+0.04%)
May 23, 2007	19.80	19.94	19.61	19.79	1,667	+0.11(+0.57%)
May 22, 2007	19.80	19.80	19.67	19.67	460	-0.14(-0.70%)
May 21, 2007	19.67	19.81	19.56	19.81	12,422	+0.20(+1.04%)
May 18, 2007	19.64	19.64	19.61	19.61	8,485	+0.00(+0.02%)
May 17, 2007	19.69	19.69	19.61	19.61	345	+0.00(+0.00%)
May 16, 2007	19.65	19.66	19.61	19.61	2,216	-0.13(-0.66%)
May 15, 2007	19.66	19.93	19.66	19.74	5,889	+0.10(+0.49%)
May 14, 2007	19.60	20.01	19.20	19.64	6,100	-0.33(-1.65%)
May 11, 2007	20.15	20.91	18.41	19.97	53,255	-1.15(-5.43%)
May 10, 2007	21.12	21.12	21.12	21.12	172	-0.17(-0.82%)
May 09, 2007	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
May 08, 2007	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
May 07, 2007	21.34	21.42	21.29	21.29	1,266	-0.43(-2.00%)
May 04, 2007	21.54	21.73	21.54	21.73	690	-0.05(-0.24%)
May 03, 2007	21.78	21.78	21.78	21.78	0	+0.00(+0.00%)
May 02, 2007	21.95	21.95	21.78	21.78	22,854	-0.30(-1.34%)
May 01, 2007	22.07	22.07	22.07	22.07	115	+0.12(+0.55%)
Apr 30, 2007	21.95	21.95	21.95	21.95	2,760	-0.12(-0.55%)
Apr 27, 2007	22.07	22.07	22.07	22.07	230	-0.01(-0.04%)
Apr 26, 2007	22.07	22.08	22.07	22.08	1,025	+0.12(+0.55%)
Apr 25, 2007	21.95	21.96	21.95	21.96	1,610	+0.00(+0.00%)
Apr 24, 2007	21.95	21.98	21.95	21.96	460	+0.01(+0.04%)
Apr 23, 2007	21.75	22.07	21.75	21.95	2,181	-0.25(-1.14%)
Apr 20, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Apr 19, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Apr 18, 2007	22.10	22.20	22.10	22.20	414	+0.16(+0.71%)
Apr 17, 2007	21.91	22.05	21.75	22.05	8,498	-0.18(-0.82%)
Apr 16, 2007	22.77	22.77	22.17	22.23	3,565	-0.70(-3.03%)
Apr 13, 2007	22.80	22.93	22.80	22.93	346	-0.07(-0.30%)
Apr 12, 2007	23.00	23.00	23.00	23.00	690	+0.00(+0.00%)
Apr 11, 2007	23.00	23.02	23.00	23.00	5,082	+0.00(+0.00%)
Apr 10, 2007	22.92	23.00	22.92	23.00	345	+0.00(+0.00%)
Apr 09, 2007	23.00	23.00	23.00	23.00	115	-0.04(-0.19%)
Apr 05, 2007	22.87	23.04	22.87	23.04	908	+0.02(+0.08%)
Apr 04, 2007	22.87	23.03	22.87	23.02	2,667	-0.01(-0.04%)
Apr 03, 2007	22.96	23.03	22.95	23.03	5,060	-0.05(-0.23%)
Apr 02, 2007	22.91	23.08	22.91	23.08	1,634	-0.03(-0.11%)
Mar 30, 2007	23.11	23.11	23.11	23.11	14,492	-0.16(-0.67%)
Mar 29, 2007	23.27	23.27	23.27	23.27	345	-0.14(-0.59%)
Mar 28, 2007	23.40	23.40	23.40	23.40	115	-0.33(-1.39%)
Mar 27, 2007	23.39	24.05	23.39	23.73	1,322	+0.67(+2.90%)
Mar 26, 2007	23.09	23.67	23.00	23.07	4,069	-0.33(-1.41%)
Mar 23, 2007	23.09	23.40	23.09	23.40	1,380	+0.40(+1.74%)
Mar 22, 2007	23.00	23.12	22.99	23.00	3,342	+0.00(+0.00%)
Mar 21, 2007	23.00	23.00	23.00	23.00	230	+0.00(+0.00%)
Mar 20, 2007	23.00	23.00	23.00	23.00	460	+0.00(+0.00%)
Mar 19, 2007	22.64	23.00	22.60	23.00	2,942	-0.01(-0.04%)
Mar 16, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 15, 2007	23.00	23.00	23.00	23.00	594	+0.00(+0.00%)
Mar 14, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 13, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 12, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 09, 2007	23.26	23.26	23.00	23.00	9,578	-0.25(-1.08%)
Mar 08, 2007	22.97	23.26	22.97	23.26	4,389	+0.00(+0.00%)
Mar 07, 2007	23.26	23.27	23.26	23.26	632	+0.00(+0.00%)
Mar 06, 2007	23.26	23.26	23.26	23.26	2,758	-0.01(-0.04%)
Mar 05, 2007	23.39	23.58	23.27	23.27	18,673	+0.01(+0.04%)
Mar 02, 2007	23.26	23.26	23.26	23.26	1,653	-0.01(-0.04%)
Mar 01, 2007	23.26	23.27	23.26	23.27	807	+0.01(+0.04%)
Feb 28, 2007	23.42	23.42	23.26	23.26	920	+0.00(+0.00%)
Feb 27, 2007	23.26	23.27	23.26	23.26	5,901	+0.00(+0.00%)
Feb 26, 2007	23.32	23.32	23.26	23.26	1,150	-0.22(-0.93%)
Feb 23, 2007	23.47	23.47	23.47	23.47	230	+0.17(+0.71%)
Feb 22, 2007	23.32	23.41	23.31	23.31	345	-0.37(-1.54%)
Feb 21, 2007	23.67	23.67	23.67	23.67	0	+0.00(+0.00%)
Feb 20, 2007	23.45	23.80	23.45	23.67	977	+0.42(+1.79%)
Feb 16, 2007	23.76	23.76	23.26	23.26	1,555	-0.76(-3.15%)
Feb 15, 2007	23.38	24.01	23.38	24.01	2,232	+0.85(+3.68%)
Feb 14, 2007	23.17	23.17	23.16	23.16	230	+0.06(+0.26%)
Feb 13, 2007	23.10	23.10	23.10	23.10	115	-0.10(-0.45%)
Feb 12, 2007	23.20	23.20	23.20	23.20	230	+0.20(+0.88%)
Feb 09, 2007	22.84	23.00	22.84	23.00	690	+0.16(+0.72%)
Feb 08, 2007	23.07	23.07	22.84	22.84	509	+0.04(+0.19%)
Feb 07, 2007	22.80	23.02	22.79	22.80	1,840	+0.01(+0.04%)
Feb 06, 2007	23.54	23.54	22.79	22.79	345	-0.33(-1.43%)
Feb 05, 2007	23.12	23.12	23.12	23.12	357	-0.24(-1.04%)
Feb 02, 2007	23.82	23.82	23.36	23.36	1,383	-0.48(-2.01%)