Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.43	11.44	11.43	11.44	300	+0.13(+1.13%)
May 27, 2004	11.31	11.31	11.31	11.31	1,803	+0.00(+0.00%)
May 26, 2004	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 25, 2004	11.31	11.31	11.31	11.31	450	+0.00(+0.00%)
May 24, 2004	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 21, 2004	11.66	11.66	11.19	11.31	1,953	-0.39(-3.36%)
May 20, 2004	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
May 19, 2004	11.71	11.71	11.71	11.71	751	-0.01(-0.05%)
May 18, 2004	11.71	11.71	11.63	11.71	751	+0.43(+3.77%)
May 17, 2004	11.68	11.68	11.26	11.29	901	-0.40(-3.42%)
May 14, 2004	11.84	11.84	11.68	11.68	751	+0.27(+2.33%)
May 13, 2004	11.42	11.42	11.42	11.42	150	+0.05(+0.47%)
May 12, 2004	11.07	11.46	11.07	11.37	1,502	-0.36(-3.04%)
May 11, 2004	11.71	11.72	11.71	11.72	3,005	+0.15(+1.29%)
May 10, 2004	11.57	11.57	11.57	11.57	0	+0.00(+0.00%)
May 07, 2004	11.07	11.57	11.07	11.57	901	-0.10(-0.82%)
May 06, 2004	11.13	11.67	11.13	11.67	751	+0.58(+5.23%)
May 05, 2004	11.02	11.39	10.97	11.09	2,103	-0.65(-5.56%)
May 04, 2004	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)