Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.64	25.73	25.47	25.65	29,442	+0.00(+0.00%)
Dec 30, 2004	25.91	25.91	25.47	25.65	16,907	+0.43(+1.72%)
Dec 29, 2004	25.04	25.51	25.04	25.21	43,017	+0.74(+3.02%)
Dec 28, 2004	24.69	24.76	24.47	24.47	17,713	-0.23(-0.95%)
Dec 27, 2004	24.78	24.82	24.60	24.71	15,297	-0.14(-0.56%)
Dec 23, 2004	24.78	24.91	24.78	24.85	14,147	+0.03(+0.11%)
Dec 22, 2004	25.21	25.34	24.78	24.82	9,661	-0.06(-0.24%)
Dec 21, 2004	25.21	25.21	24.82	24.88	7,936	+0.10(+0.42%)
Dec 20, 2004	24.87	25.18	24.78	24.78	3,680	-0.48(-1.89%)
Dec 17, 2004	25.22	25.60	24.95	25.26	12,192	+0.04(+0.17%)
Dec 16, 2004	25.74	25.75	25.21	25.21	31,285	-0.73(-2.81%)
Dec 15, 2004	25.69	26.40	25.69	25.94	9,316	-0.04(-0.17%)
Dec 14, 2004	25.69	26.13	25.69	25.99	2,415	+0.07(+0.27%)
Dec 13, 2004	24.88	26.08	24.88	25.92	9,546	-0.03(-0.10%)
Dec 10, 2004	26.08	26.08	25.57	25.94	2,875	-0.09(-0.33%)
Dec 09, 2004	26.15	26.17	26.00	26.03	16,332	-0.32(-1.22%)
Dec 08, 2004	26.12	26.35	26.08	26.35	7,016	+0.27(+1.03%)
Dec 07, 2004	26.19	26.23	26.08	26.08	26,799	-0.10(-0.40%)
Dec 06, 2004	26.30	26.36	26.19	26.19	3,910	-0.24(-0.92%)
Dec 03, 2004	26.17	26.52	26.17	26.43	8,396	-0.48(-1.77%)
Dec 02, 2004	26.77	26.97	26.74	26.91	3,105	-0.10(-0.39%)
Dec 01, 2004	27.34	27.56	27.01	27.01	7,591	+0.29(+1.07%)
Nov 30, 2004	27.10	27.49	26.66	26.73	1,725	-0.63(-2.29%)
Nov 29, 2004	27.37	27.56	27.33	27.35	6,671	+0.00(+0.00%)
Nov 26, 2004	27.35	27.35	27.35	27.35	0	+0.00(+0.00%)
Nov 24, 2004	27.39	27.52	26.89	27.35	4,025	+0.00(+0.00%)
Nov 23, 2004	27.46	27.54	26.87	27.35	3,105	+0.48(+1.78%)
Nov 22, 2004	26.43	26.99	26.43	26.87	7,476	+0.67(+2.55%)
Nov 19, 2004	25.95	26.44	25.95	26.20	3,680	-0.28(-1.05%)
Nov 18, 2004	25.95	26.48	25.95	26.48	21,738	+0.50(+1.94%)
Nov 17, 2004	26.93	26.94	25.98	25.98	3,220	-0.79(-2.96%)
Nov 16, 2004	26.65	26.81	26.65	26.77	920	-0.16(-0.61%)
Nov 15, 2004	27.39	27.47	26.87	26.93	8,741	-0.45(-1.65%)
Nov 12, 2004	26.82	27.39	26.80	27.39	4,830	+0.54(+2.01%)
Nov 11, 2004	26.50	26.88	26.27	26.85	1,725	+0.50(+1.91%)
Nov 10, 2004	26.43	27.01	26.26	26.34	5,866	-0.10(-0.36%)
Nov 09, 2004	25.93	26.48	25.93	26.44	15,412	-0.32(-1.20%)
Nov 08, 2004	27.05	27.12	26.53	26.76	9,201	-0.79(-2.87%)
Nov 05, 2004	27.18	27.68	26.97	27.55	4,600	-0.09(-0.31%)
Nov 04, 2004	27.53	27.64	27.20	27.64	2,990	+0.08(+0.28%)
Nov 03, 2004	27.13	27.56	26.64	27.56	1,955	+0.87(+3.26%)
Nov 02, 2004	26.68	27.12	26.44	26.69	1,495	+0.03(+0.10%)
Nov 01, 2004	27.40	27.40	26.58	26.66	4,025	-0.40(-1.48%)
Oct 29, 2004	27.42	27.45	27.06	27.06	1,380	-0.40(-1.46%)
Oct 28, 2004	26.73	27.77	26.44	27.46	4,600	+0.51(+1.90%)
Oct 27, 2004	26.81	27.25	26.18	26.95	4,945	+0.09(+0.32%)
Oct 26, 2004	26.60	27.02	26.50	26.86	2,185	-0.17(-0.64%)
Oct 25, 2004	26.60	27.04	26.30	27.04	2,070	+0.55(+2.07%)
Oct 22, 2004	27.11	27.11	26.49	26.49	10,926	-0.75(-2.74%)
Oct 21, 2004	27.21	27.47	27.21	27.24	460	+0.06(+0.22%)
Oct 20, 2004	26.95	27.18	26.95	27.18	460	-0.04(-0.16%)
Oct 19, 2004	27.41	27.73	27.04	27.22	4,600	-0.08(-0.29%)
Oct 18, 2004	27.17	27.43	27.03	27.30	2,645	-0.02(-0.06%)
Oct 15, 2004	27.48	27.48	27.22	27.32	12,997	-0.16(-0.57%)
Oct 14, 2004	27.78	27.78	27.47	27.47	4,830	+0.00(+0.00%)
Oct 13, 2004	27.65	27.82	27.46	27.47	12,077	-0.17(-0.63%)
Oct 12, 2004	27.69	27.69	27.65	27.65	3,335	-0.05(-0.19%)
Oct 11, 2004	27.65	27.70	27.65	27.70	2,185	+0.05(+0.19%)
Oct 08, 2004	27.56	27.77	27.56	27.65	1,840	+0.04(+0.16%)
Oct 07, 2004	27.65	27.71	27.60	27.60	1,610	-0.14(-0.50%)
Oct 06, 2004	27.73	27.92	27.73	27.74	4,600	+0.00(+0.00%)
Oct 05, 2004	27.82	27.82	27.74	27.74	3,680	+0.04(+0.16%)
Oct 04, 2004	27.56	28.51	27.56	27.70	5,060	-0.76(-2.66%)
Oct 01, 2004	28.05	28.46	27.70	28.46	15,182	+0.85(+3.09%)
Sep 30, 2004	27.93	27.93	27.60	27.60	2,185	-0.47(-1.67%)
Sep 29, 2004	27.52	28.24	27.52	28.07	345	+0.63(+2.31%)
Sep 28, 2004	27.66	27.66	27.44	27.44	690	-0.73(-2.59%)
Sep 27, 2004	28.08	28.19	27.60	28.17	3,335	-0.26(-0.92%)
Sep 24, 2004	28.43	28.43	28.43	28.43	115	-0.04(-0.15%)
Sep 23, 2004	28.55	28.55	27.94	28.47	805	-0.07(-0.24%)
Sep 22, 2004	28.06	28.54	27.73	28.54	3,220	-0.06(-0.21%)
Sep 21, 2004	28.37	28.60	27.99	28.60	11,271	+1.04(+3.79%)
Sep 20, 2004	27.47	28.36	27.47	27.56	2,185	-0.11(-0.41%)
Sep 17, 2004	28.10	28.60	27.53	27.67	9,201	-0.52(-1.85%)
Sep 16, 2004	28.60	28.60	28.02	28.20	2,070	-0.22(-0.76%)
Sep 15, 2004	28.41	28.41	28.41	28.41	1,610	+0.15(+0.52%)
Sep 14, 2004	28.46	28.60	27.73	28.26	3,910	+0.30(+1.09%)
Sep 13, 2004	27.77	27.96	27.77	27.96	1,495	-0.54(-1.89%)
Sep 10, 2004	28.00	28.60	28.00	28.50	2,415	-0.10(-0.36%)
Sep 09, 2004	28.26	28.60	27.90	28.60	3,795	+0.69(+2.46%)
Sep 08, 2004	27.26	27.95	27.26	27.92	11,156	+0.36(+1.29%)
Sep 07, 2004	27.26	27.78	27.26	27.56	17,027	+0.16(+0.57%)
Sep 03, 2004	27.13	28.36	27.13	27.40	6,326	-0.79(-2.81%)
Sep 02, 2004	27.80	28.21	27.26	28.20	5,175	+0.94(+3.45%)
Sep 01, 2004	27.60	28.52	27.26	27.26	9,661	-0.17(-0.63%)
Aug 31, 2004	27.82	27.82	27.36	27.43	2,300	-0.30(-1.10%)
Aug 30, 2004	27.82	27.82	27.56	27.73	7,936	-0.09(-0.31%)
Aug 27, 2004	27.27	27.82	27.27	27.82	1,610	+0.23(+0.85%)
Aug 26, 2004	27.02	27.74	27.02	27.59	8,281	+0.57(+2.09%)
Aug 25, 2004	27.11	27.51	27.02	27.02	3,450	-0.30(-1.11%)
Aug 24, 2004	27.33	27.33	27.33	27.33	460	+0.42(+1.55%)
Aug 23, 2004	26.95	27.31	26.91	26.91	345	-0.45(-1.65%)
Aug 20, 2004	27.19	27.36	26.87	27.36	3,144	+0.29(+1.06%)
Aug 19, 2004	26.61	27.13	26.60	27.07	1,265	-0.04(-0.16%)
Aug 18, 2004	26.87	27.30	26.66	27.12	2,070	-0.17(-0.63%)
Aug 17, 2004	26.88	27.29	26.88	27.29	345	+0.73(+2.75%)
Aug 16, 2004	26.95	26.95	26.53	26.56	805	-0.78(-2.86%)
Aug 13, 2004	27.09	27.34	27.09	27.34	2,875	+0.74(+2.77%)
Aug 12, 2004	27.13	27.13	26.41	26.60	460	+0.09(+0.33%)
Aug 11, 2004	26.92	26.92	26.49	26.52	460	-0.76(-2.77%)
Aug 10, 2004	26.56	27.27	26.56	27.27	4,945	+0.84(+3.19%)
Aug 09, 2004	26.43	26.43	26.41	26.43	2,185	+0.00(+0.00%)
Aug 06, 2004	27.28	27.28	26.43	26.43	7,016	-0.98(-3.58%)
Aug 05, 2004	27.40	27.43	27.21	27.41	920	-0.23(-0.85%)
Aug 04, 2004	27.56	27.88	27.46	27.65	3,335	+0.10(+0.35%)
Aug 03, 2004	27.82	27.82	27.40	27.55	4,608	-0.61(-2.16%)
Aug 02, 2004	28.16	28.16	27.66	28.16	5,520	-0.23(-0.83%)
Jul 30, 2004	28.39	28.40	28.32	28.40	345	-0.22(-0.76%)
Jul 29, 2004	28.73	29.23	28.32	28.61	6,671	-0.12(-0.42%)
Jul 28, 2004	27.82	29.00	27.82	28.73	2,530	+0.44(+1.57%)
Jul 27, 2004	27.17	28.56	27.17	28.29	15,642	+1.12(+4.13%)
Jul 26, 2004	27.68	27.68	26.95	27.17	2,760	+0.21(+0.77%)
Jul 23, 2004	27.11	27.68	26.96	26.96	4,485	-0.72(-2.61%)
Jul 22, 2004	27.47	27.68	26.87	27.68	3,680	+0.30(+1.08%)
Jul 21, 2004	27.21	28.02	27.21	27.39	19,093	+0.17(+0.61%)
Jul 20, 2004	26.98	27.26	26.98	27.22	4,715	+0.18(+0.68%)
Jul 19, 2004	27.08	27.11	26.88	27.04	5,520	-0.04(-0.16%)
Jul 16, 2004	27.28	27.43	27.08	27.08	2,760	-0.23(-0.86%)
Jul 15, 2004	27.34	27.56	27.31	27.32	28,524	+0.06(+0.22%)
Jul 14, 2004	27.05	27.48	27.05	27.26	5,175	-0.05(-0.19%)
Jul 13, 2004	26.92	27.65	26.91	27.31	1,955	-0.11(-0.41%)
Jul 12, 2004	26.86	27.79	26.86	27.42	2,185	+0.09(+0.32%)
Jul 09, 2004	27.35	27.67	27.06	27.33	1,265	+0.29(+1.06%)
Jul 08, 2004	27.42	27.60	26.96	27.05	2,875	-0.75(-2.69%)
Jul 07, 2004	27.12	27.80	27.12	27.80	4,485	+0.68(+2.50%)
Jul 06, 2004	27.95	27.95	27.04	27.12	7,016	-0.78(-2.80%)
Jul 02, 2004	28.73	28.73	27.89	27.90	1,840	-0.17(-0.59%)
Jul 01, 2004	28.02	28.77	27.90	28.06	9,431	-0.54(-1.88%)
Jun 30, 2004	28.64	29.08	28.00	28.60	3,335	+0.09(+0.31%)
Jun 29, 2004	27.67	29.02	27.67	28.52	16,677	+0.18(+0.64%)
Jun 28, 2004	28.33	29.13	27.99	28.33	7,706	-0.58(-2.01%)
Jun 25, 2004	28.59	28.93	27.39	28.92	37,611	+0.63(+2.21%)
Jun 24, 2004	28.43	28.44	27.94	28.29	9,546	+0.47(+1.69%)
Jun 23, 2004	28.60	28.60	27.82	27.82	5,635	-0.78(-2.74%)
Jun 22, 2004	28.40	28.60	27.93	28.60	2,070	+0.10(+0.37%)
Jun 21, 2004	27.57	28.52	27.57	28.50	2,990	+0.95(+3.44%)
Jun 18, 2004	27.11	27.58	26.96	27.55	12,077	+0.53(+1.96%)
Jun 17, 2004	27.28	27.54	26.58	27.02	2,645	+0.16(+0.58%)
Jun 16, 2004	26.73	26.86	26.37	26.86	11,962	+0.11(+0.42%)
Jun 15, 2004	27.40	27.64	26.08	26.75	19,093	-0.97(-3.51%)
Jun 14, 2004	28.86	28.86	27.61	27.73	4,715	+0.03(+0.13%)
Jun 10, 2004	27.69	28.37	27.69	27.69	5,866	-0.32(-1.15%)
Jun 09, 2004	27.78	28.27	27.64	28.01	2,415	+0.21(+0.75%)
Jun 08, 2004	28.29	28.88	27.75	27.80	4,140	-1.07(-3.70%)
Jun 07, 2004	28.22	28.90	28.22	28.87	2,185	+0.57(+2.03%)
Jun 04, 2004	28.60	28.60	28.30	28.30	575	+0.09(+0.31%)
Jun 03, 2004	28.70	28.70	28.21	28.21	3,450	-0.70(-2.41%)
Jun 02, 2004	28.55	29.13	28.55	28.91	11,501	+0.38(+1.34%)
Jun 01, 2004	28.43	28.53	28.42	28.53	1,265	+0.13(+0.46%)
May 28, 2004	28.10	28.43	28.10	28.40	3,795	+0.30(+1.07%)
May 27, 2004	27.81	28.13	27.63	28.10	21,968	+0.40(+1.43%)
May 26, 2004	27.71	27.71	27.70	27.70	1,265	+0.31(+1.14%)
May 25, 2004	27.39	27.69	27.37	27.39	3,910	+0.00(+0.00%)
May 24, 2004	27.73	27.99	27.12	27.39	3,220	-0.05(-0.19%)
May 21, 2004	28.00	28.00	27.44	27.44	4,830	-0.08(-0.28%)
May 20, 2004	28.06	28.08	27.32	27.52	3,910	-0.05(-0.19%)
May 19, 2004	27.39	27.95	27.10	27.57	11,271	+0.36(+1.31%)
May 18, 2004	27.39	27.39	27.02	27.21	3,105	+0.23(+0.84%)
May 17, 2004	27.17	27.28	26.08	26.99	9,086	-0.23(-0.83%)
May 14, 2004	27.65	27.65	26.99	27.21	8,051	+0.22(+0.80%)
May 13, 2004	27.09	27.46	27.00	27.00	14,607	+0.04(+0.16%)
May 12, 2004	27.10	27.10	26.18	26.95	4,830	+0.00(+0.00%)
May 11, 2004	26.90	27.26	26.44	26.95	17,713	-0.49(-1.77%)
May 10, 2004	27.82	27.82	26.46	27.44	3,220	+0.10(+0.35%)
May 07, 2004	27.33	27.81	26.88	27.34	10,121	+0.24(+0.90%)
May 06, 2004	28.22	28.22	26.95	27.10	5,405	-1.00(-3.56%)
May 05, 2004	28.73	28.73	27.92	28.10	3,335	-0.30(-1.07%)
May 04, 2004	28.41	28.67	28.36	28.40	2,185	-0.29(-1.00%)
May 03, 2004	29.00	29.00	28.34	28.69	7,361	+0.22(+0.76%)
Apr 30, 2004	29.04	29.29	28.34	28.47	23,118	+0.23(+0.80%)
Apr 29, 2004	27.82	28.68	26.95	28.25	29,215	-0.01(-0.03%)
Apr 28, 2004	26.73	28.26	26.73	28.26	21,393	+0.22(+0.78%)
Apr 27, 2004	26.52	28.22	26.26	28.04	44,167	+1.65(+6.26%)
Apr 26, 2004	26.41	26.48	26.31	26.39	13,112	-0.03(-0.10%)
Apr 23, 2004	26.52	26.52	26.19	26.41	5,750	+0.06(+0.23%)
Apr 22, 2004	26.63	26.63	26.27	26.35	7,476	+0.25(+0.97%)
Apr 21, 2004	26.07	26.40	25.87	26.10	3,565	+0.04(+0.17%)
Apr 20, 2004	26.07	26.07	25.87	26.06	5,981	-0.02(-0.07%)
Apr 19, 2004	26.08	26.08	25.87	26.07	7,591	-0.01(-0.03%)
Apr 16, 2004	26.10	26.25	26.08	26.08	11,041	-0.17(-0.66%)
Apr 15, 2004	27.47	27.72	26.26	26.26	16,217	-1.50(-5.39%)
Apr 14, 2004	28.26	28.42	27.57	27.75	12,077	-0.51(-1.81%)
Apr 13, 2004	28.46	28.46	28.26	28.26	10,581	-0.27(-0.94%)
Apr 12, 2004	28.33	29.00	28.33	28.53	67,746	-0.08(-0.27%)
Apr 08, 2004	28.60	28.79	28.26	28.61	11,616	+0.22(+0.77%)
Apr 07, 2004	28.69	28.69	28.39	28.40	5,175	-0.31(-1.09%)
Apr 06, 2004	28.70	29.14	28.60	28.71	8,051	-0.42(-1.43%)
Apr 05, 2004	28.74	29.13	28.71	29.13	2,760	+0.11(+0.39%)
Apr 02, 2004	29.30	29.33	28.71	29.01	2,760	-0.17(-0.60%)
Apr 01, 2004	29.03	29.32	28.69	29.19	23,809	+0.42(+1.45%)
Mar 31, 2004	28.66	29.01	28.66	28.77	3,910	+0.18(+0.64%)
Mar 30, 2004	28.52	29.08	28.52	28.59	3,910	+0.07(+0.24%)
Mar 29, 2004	28.74	28.80	28.52	28.52	27,489	-0.22(-0.76%)
Mar 26, 2004	29.32	29.32	28.73	28.73	19,093	-0.30(-1.05%)
Mar 25, 2004	29.30	29.59	29.04	29.04	7,591	-0.48(-1.62%)
Mar 24, 2004	30.09	30.65	29.48	29.52	15,527	-0.76(-2.50%)
Mar 23, 2004	30.25	30.37	29.84	30.27	12,192	+0.32(+1.07%)
Mar 22, 2004	29.69	30.21	29.59	29.95	18,288	+0.38(+1.29%)
Mar 19, 2004	29.22	29.73	29.04	29.57	40,601	+0.42(+1.43%)
Mar 18, 2004	29.01	29.64	28.73	29.15	1,610	-0.06(-0.21%)
Mar 17, 2004	29.21	29.21	29.21	29.21	690	+0.26(+0.90%)
Mar 16, 2004	28.91	28.95	28.69	28.95	17,367	+0.04(+0.15%)
Mar 15, 2004	29.17	29.34	28.91	28.91	5,520	-0.09(-0.30%)
Mar 12, 2004	28.80	29.15	28.78	29.00	3,105	+0.13(+0.45%)
Mar 11, 2004	29.20	29.20	28.86	28.86	1,840	-0.16(-0.54%)
Mar 10, 2004	30.53	30.69	28.92	29.02	5,405	-0.84(-2.82%)
Mar 09, 2004	30.21	30.21	29.69	29.86	805	-0.89(-2.88%)
Mar 08, 2004	30.75	30.75	30.75	30.75	115	+0.53(+1.75%)
Mar 05, 2004	30.38	30.80	30.22	30.22	1,150	-0.01(-0.03%)
Mar 04, 2004	30.23	30.23	30.23	30.23	345	+0.19(+0.64%)
Mar 03, 2004	30.21	30.77	29.87	30.04	690	+0.05(+0.17%)
Mar 02, 2004	31.10	31.47	29.99	29.99	7,246	-1.47(-4.68%)
Mar 01, 2004	31.53	32.06	30.65	31.46	3,680	-0.60(-1.86%)
Feb 27, 2004	30.97	32.06	30.97	32.06	3,910	+0.76(+2.42%)
Feb 26, 2004	30.86	31.30	30.70	31.30	3,680	+0.43(+1.41%)
Feb 25, 2004	30.43	30.86	29.79	30.86	8,396	+0.65(+2.16%)
Feb 24, 2004	30.24	30.43	30.10	30.21	6,096	+0.10(+0.35%)
Feb 23, 2004	29.74	30.18	29.73	30.11	8,051	+0.36(+1.20%)
Feb 20, 2004	29.99	30.43	29.56	29.75	2,760	+0.16(+0.54%)
Feb 19, 2004	30.40	30.41	29.59	29.59	10,351	-0.33(-1.09%)
Feb 18, 2004	30.16	30.24	29.92	29.92	11,156	-0.32(-1.06%)
Feb 17, 2004	29.91	30.24	29.82	30.24	8,971	+0.32(+1.07%)
Feb 13, 2004	30.15	30.33	29.92	29.92	7,476	-0.20(-0.67%)
Feb 12, 2004	30.42	30.42	30.12	30.12	805	-0.18(-0.60%)
Feb 11, 2004	30.43	30.52	30.14	30.30	6,786	-0.22(-0.71%)
Feb 10, 2004	30.40	30.52	30.21	30.52	8,741	+0.32(+1.07%)
Feb 09, 2004	29.73	30.19	29.73	30.19	8,396	+0.02(+0.06%)
Feb 06, 2004	29.86	30.19	29.86	30.18	14,492	+0.56(+1.88%)
Feb 05, 2004	30.37	30.38	29.39	29.62	6,786	-0.21(-0.70%)
Feb 04, 2004	30.38	30.40	29.78	29.83	5,290	-0.33(-1.10%)
Feb 03, 2004	30.26	30.26	30.15	30.16	2,760	-0.06(-0.20%)
Feb 02, 2004	30.14	30.39	30.14	30.22	10,466	+0.01(+0.03%)
Jan 30, 2004	30.33	30.33	30.05	30.21	14,722	-0.63(-2.06%)
Jan 29, 2004	30.43	31.18	29.99	30.85	10,121	+0.40(+1.31%)
Jan 28, 2004	30.86	30.86	30.43	30.45	3,795	-0.66(-2.12%)
Jan 27, 2004	31.11	31.12	31.11	31.11	1,380	-0.15(-0.47%)
Jan 26, 2004	30.45	31.30	30.45	31.26	1,840	+0.17(+0.55%)
Jan 23, 2004	31.74	31.74	30.53	31.08	6,556	+0.34(+1.11%)
Jan 22, 2004	32.08	32.11	30.66	30.74	2,070	-1.34(-4.17%)
Jan 21, 2004	31.65	32.08	30.93	32.08	3,335	+0.62(+1.96%)
Jan 20, 2004	31.65	31.65	30.78	31.46	3,220	+0.71(+2.32%)
Jan 16, 2004	31.65	31.65	30.74	30.75	1,610	-0.46(-1.48%)
Jan 15, 2004	31.41	31.84	30.53	31.21	6,438	+0.12(+0.39%)
Jan 14, 2004	32.52	32.52	30.63	31.09	6,367	-0.12(-0.39%)
Jan 13, 2004	32.17	32.17	31.10	31.21	1,428	+0.11(+0.36%)
Jan 12, 2004	32.59	32.60	31.10	31.10	3,977	-1.51(-4.64%)
Jan 09, 2004	32.61	32.61	32.61	32.61	3,910	+0.17(+0.51%)
Jan 08, 2004	31.02	32.61	31.02	32.45	4,140	+1.10(+3.52%)
Jan 07, 2004	31.29	31.34	30.46	31.34	4,895	+0.14(+0.45%)
Jan 06, 2004	31.20	31.20	31.20	31.20	115	+0.00(+0.00%)
Jan 05, 2004	30.47	31.20	30.47	31.20	12,307	+0.77(+2.54%)