Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2004	30.86	30.86	30.39	30.43	64,871	-0.40(-1.30%)
Dec 31, 2003	31.24	31.24	30.83	30.83	1,840	-1.79(-5.49%)
Dec 30, 2003	31.21	32.62	31.21	32.62	1,437	+0.01(+0.03%)
Dec 29, 2003	32.07	32.61	31.27	32.61	2,338	+1.48(+4.75%)
Dec 26, 2003	31.13	31.13	31.13	31.13	230	+0.50(+1.65%)
Dec 24, 2003	31.47	31.47	30.63	30.63	2,237	-1.86(-5.73%)
Dec 23, 2003	30.53	32.49	30.53	32.49	4,222	+1.53(+4.94%)
Dec 22, 2003	31.19	31.24	30.52	30.96	1,759	-0.50(-1.60%)
Dec 19, 2003	31.43	31.47	30.44	31.46	2,188	-0.05(-0.17%)
Dec 18, 2003	31.52	31.52	31.52	31.52	460	+0.58(+1.88%)
Dec 17, 2003	31.49	31.52	30.93	30.93	805	-0.40(-1.28%)
Dec 16, 2003	31.04	31.55	30.87	31.33	1,725	+0.36(+1.15%)
Dec 15, 2003	32.62	32.62	30.98	30.98	2,444	-1.63(-4.99%)
Dec 12, 2003	31.62	32.60	31.62	32.60	1,380	+0.13(+0.40%)
Dec 11, 2003	30.93	32.47	30.93	32.47	2,070	+1.61(+5.21%)
Dec 10, 2003	30.32	30.86	29.81	30.86	4,055	-0.08(-0.25%)
Dec 09, 2003	31.06	31.33	29.83	30.94	2,602	-0.38(-1.22%)
Dec 08, 2003	31.14	31.73	29.91	31.32	3,335	+0.70(+2.30%)
Dec 05, 2003	31.29	31.60	30.66	30.62	1,380	-0.67(-2.14%)
Dec 04, 2003	31.33	31.38	30.99	31.29	3,575	-0.84(-2.62%)
Dec 03, 2003	32.48	32.61	32.13	32.13	3,309	-0.08(-0.24%)
Dec 02, 2003	32.60	32.62	32.21	32.21	1,764	-0.40(-1.23%)