Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.05	22.26	21.95	22.07	1,150	+0.12(+0.55%)
Aug 30, 2006	22.43	22.43	21.75	21.95	4,864	-0.52(-2.32%)
Aug 29, 2006	22.47	22.47	22.47	22.47	230	-0.05(-0.23%)
Aug 28, 2006	22.16	22.53	22.16	22.53	690	-0.08(-0.35%)
Aug 25, 2006	22.60	22.60	22.60	22.60	115	+0.01(+0.04%)
Aug 24, 2006	22.48	22.60	22.48	22.60	575	+0.64(+2.93%)
Aug 23, 2006	22.01	22.01	21.95	21.95	230	-0.22(-0.98%)
Aug 22, 2006	21.87	22.38	21.74	22.17	29,759	+0.43(+2.00%)
Aug 21, 2006	21.74	22.08	21.74	21.74	3,906	-0.65(-2.91%)
Aug 18, 2006	22.39	22.39	22.39	22.39	0	+0.00(+0.00%)
Aug 17, 2006	22.17	22.39	22.00	22.39	2,019	+0.49(+2.22%)
Aug 16, 2006	21.90	21.90	21.90	21.90	0	+0.00(+0.00%)
Aug 15, 2006	22.15	22.15	21.65	21.90	10,063	+0.57(+2.69%)
Aug 14, 2006	21.33	21.33	21.33	21.33	115	-0.31(-1.45%)
Aug 11, 2006	21.69	21.74	21.64	21.64	2,750	-0.05(-0.24%)
Aug 10, 2006	21.19	21.85	21.19	21.69	13,459	+0.65(+3.10%)
Aug 09, 2006	21.34	21.34	20.91	21.04	5,520	-0.35(-1.63%)
Aug 08, 2006	21.58	21.58	21.39	21.39	2,303	-0.04(-0.20%)
Aug 07, 2006	21.43	21.74	21.33	21.43	19,487	-0.05(-0.24%)
Aug 04, 2006	22.13	22.13	21.48	21.48	1,910	-0.24(-1.12%)
Aug 03, 2006	21.73	21.73	21.73	21.73	230	-0.46(-2.08%)
Aug 02, 2006	22.17	22.22	21.74	22.19	3,871	-0.20(-0.89%)
Aug 01, 2006	22.39	22.39	22.39	22.39	1,693	-0.22(-0.96%)
Jul 31, 2006	22.60	22.60	22.60	22.60	115	-0.23(-1.03%)
Jul 28, 2006	22.84	22.84	22.84	22.84	0	+0.00(+0.00%)
Jul 27, 2006	22.84	22.84	22.84	22.84	0	+0.00(+0.00%)
Jul 26, 2006	23.29	23.47	22.84	22.84	5,152	-0.60(-2.56%)
Jul 25, 2006	22.90	23.47	22.74	23.44	3,912	+1.40(+6.35%)
Jul 24, 2006	22.01	22.04	22.01	22.04	358	+0.00(+0.00%)
Jul 21, 2006	22.20	22.20	22.00	22.04	4,716	-1.00(-4.34%)
Jul 20, 2006	23.04	23.04	23.04	23.04	0	+0.00(+0.00%)
Jul 19, 2006	21.97	23.04	21.97	23.04	2,428	+1.07(+4.87%)
Jul 18, 2006	21.97	21.97	21.97	21.97	230	-0.10(-0.43%)
Jul 17, 2006	22.39	22.39	22.07	22.07	460	-0.41(-1.82%)
Jul 14, 2006	22.84	22.84	22.47	22.47	2,070	-0.36(-1.56%)
Jul 13, 2006	23.04	23.04	22.83	22.83	7,457	-0.18(-0.79%)
Jul 12, 2006	22.95	23.26	22.95	23.01	2,307	-0.27(-1.16%)
Jul 11, 2006	23.43	23.50	23.28	23.28	44,593	-0.19(-0.81%)
Jul 10, 2006	23.60	23.60	23.26	23.47	1,840	-0.14(-0.59%)
Jul 07, 2006	23.59	23.68	23.58	23.61	1,265	+0.14(+0.59%)
Jul 06, 2006	22.87	23.47	22.87	23.47	7,361	+0.00(+0.00%)
Jul 05, 2006	22.52	23.47	22.52	23.47	16,943	+0.96(+4.25%)
Jul 03, 2006	21.30	22.62	21.29	22.52	40,113	+1.22(+5.71%)
Jun 30, 2006	22.21	22.21	20.87	21.30	39,397	-0.87(-3.92%)
Jun 29, 2006	22.17	22.17	22.17	22.17	1,725	-0.14(-0.62%)
Jun 28, 2006	22.25	22.43	22.17	22.31	2,125	+0.05(+0.23%)
Jun 27, 2006	22.40	22.46	22.26	22.26	716	-0.21(-0.93%)
Jun 26, 2006	22.79	22.79	22.47	22.47	805	-0.52(-2.27%)
Jun 23, 2006	22.86	23.12	22.86	22.99	798	-0.14(-0.60%)
Jun 22, 2006	23.13	23.18	23.13	23.13	920	+0.04(+0.19%)
Jun 21, 2006	23.14	23.14	22.71	23.08	575	-0.10(-0.45%)
Jun 20, 2006	23.27	23.34	22.89	23.19	1,035	+0.31(+1.37%)
Jun 19, 2006	22.60	22.87	22.60	22.87	690	+0.27(+1.19%)
Jun 16, 2006	22.60	22.60	22.60	22.60	4,255	+0.00(+0.00%)
Jun 15, 2006	22.87	22.87	22.39	22.60	10,356	-0.03(-0.15%)
Jun 14, 2006	22.39	22.64	22.39	22.64	10,466	+0.03(+0.15%)
Jun 13, 2006	22.39	22.62	22.39	22.60	10,397	-0.49(-2.11%)
Jun 12, 2006	23.04	23.09	23.04	23.09	4,936	-0.03(-0.15%)
Jun 09, 2006	23.13	23.13	23.13	23.13	0	+0.00(+0.00%)
Jun 08, 2006	23.13	23.13	23.13	23.13	460	+0.00(+0.00%)
Jun 07, 2006	23.13	23.13	23.06	23.13	2,189	-0.35(-1.48%)
Jun 06, 2006	23.46	23.47	23.46	23.47	1,150	+0.34(+1.47%)
Jun 05, 2006	23.14	23.14	23.14	23.14	155	-0.12(-0.52%)
Jun 02, 2006	23.26	23.26	23.26	23.26	0	+0.00(+0.00%)
Jun 01, 2006	23.27	23.27	23.26	23.26	3,213	-0.13(-0.56%)
May 31, 2006	23.56	23.56	23.31	23.39	5,520	-0.17(-0.70%)
May 30, 2006	23.55	23.55	23.55	23.55	345	+0.00(+0.00%)
May 26, 2006	23.55	23.55	23.47	23.55	278	+0.08(+0.33%)
May 25, 2006	23.39	23.52	23.39	23.47	2,585	+0.00(+0.00%)
May 24, 2006	23.47	23.49	23.47	23.47	1,265	+0.00(+0.00%)
May 23, 2006	23.57	23.57	23.47	23.47	535	-0.22(-0.92%)
May 22, 2006	23.83	23.83	23.69	23.69	230	-0.09(-0.37%)
May 19, 2006	23.78	23.78	23.78	23.78	575	+0.31(+1.30%)
May 18, 2006	23.35	23.47	23.35	23.47	6,663	-0.17(-0.74%)
May 17, 2006	23.47	23.69	23.47	23.65	10,428	+0.30(+1.27%)
May 16, 2006	23.42	23.50	23.27	23.35	3,391	-0.27(-1.14%)
May 15, 2006	23.86	23.86	23.40	23.62	1,602	+0.06(+0.26%)
May 12, 2006	23.34	23.65	23.34	23.56	2,185	+0.20(+0.86%)
May 11, 2006	23.47	23.47	23.34	23.36	2,933	-0.11(-0.48%)
May 10, 2006	23.47	23.47	23.47	23.47	3,976	+0.04(+0.19%)
May 09, 2006	23.45	23.45	23.43	23.43	345	-0.12(-0.52%)
May 08, 2006	23.39	23.69	23.31	23.55	32,327	+0.08(+0.33%)
May 05, 2006	23.58	23.58	23.39	23.47	3,584	-0.22(-0.92%)
May 04, 2006	23.69	23.79	23.69	23.69	4,113	-0.22(-0.91%)
May 03, 2006	23.78	24.02	23.78	23.91	4,860	+0.12(+0.51%)
May 02, 2006	23.78	23.83	23.71	23.79	4,846	-0.03(-0.11%)
May 01, 2006	23.56	23.81	23.56	23.81	5,205	+0.09(+0.37%)
Apr 28, 2006	23.81	23.81	23.73	23.73	1,380	-0.06(-0.26%)
Apr 27, 2006	23.60	24.00	23.60	23.79	3,224	+0.10(+0.40%)
Apr 26, 2006	23.69	23.78	23.64	23.69	3,534	-0.35(-1.45%)
Apr 25, 2006	24.05	24.05	24.04	24.04	2,070	-0.09(-0.36%)
Apr 24, 2006	24.29	24.29	24.13	24.13	3,700	-0.21(-0.86%)
Apr 21, 2006	24.10	24.33	23.91	24.33	1,448	+0.24(+1.01%)
Apr 20, 2006	24.47	24.47	24.09	24.09	744	-0.69(-2.77%)
Apr 19, 2006	23.92	24.78	23.87	24.78	15,588	+0.85(+3.56%)
Apr 18, 2006	23.99	24.08	23.91	23.93	14,725	-0.03(-0.11%)
Apr 17, 2006	24.13	24.19	23.91	23.95	2,344	-0.37(-1.50%)
Apr 13, 2006	24.34	24.36	24.30	24.32	13,890	-0.03(-0.14%)
Apr 12, 2006	24.36	24.36	24.34	24.35	7,276	-0.12(-0.50%)
Apr 11, 2006	24.40	24.78	24.39	24.47	29,553	-0.09(-0.35%)
Apr 10, 2006	24.53	24.59	24.19	24.56	9,210	+0.03(+0.11%)
Apr 07, 2006	24.48	24.76	24.34	24.53	3,794	-0.02(-0.07%)
Apr 06, 2006	24.48	24.69	24.48	24.55	1,039	-0.13(-0.53%)
Apr 05, 2006	24.39	24.68	24.34	24.68	7,002	+0.33(+1.36%)
Apr 04, 2006	24.34	24.38	24.34	24.35	4,842	+0.00(+0.00%)
Apr 03, 2006	24.53	25.30	24.34	24.35	33,354	-0.89(-3.51%)
Mar 31, 2006	24.23	25.24	24.23	25.24	7,161	+0.53(+2.15%)
Mar 30, 2006	24.36	24.71	24.34	24.71	7,608	+0.19(+0.78%)
Mar 29, 2006	25.04	25.04	24.21	24.52	5,775	-0.56(-2.22%)
Mar 28, 2006	24.91	25.21	24.90	25.07	2,242	-0.16(-0.62%)
Mar 27, 2006	25.47	25.47	25.21	25.23	4,900	-0.25(-0.99%)
Mar 24, 2006	25.17	25.48	24.87	25.48	10,409	+0.49(+1.95%)
Mar 23, 2006	24.56	25.17	24.56	25.00	3,450	+0.22(+0.88%)
Mar 22, 2006	24.56	24.78	24.56	24.78	7,016	-0.04(-0.18%)
Mar 21, 2006	24.56	24.83	24.56	24.82	2,278	-0.26(-1.04%)
Mar 20, 2006	25.06	25.08	25.06	25.08	515	-0.15(-0.59%)
Mar 17, 2006	25.32	25.47	25.10	25.23	3,411	-0.33(-1.29%)
Mar 16, 2006	26.08	26.08	25.52	25.56	1,696	-0.47(-1.80%)
Mar 15, 2006	25.30	26.04	25.30	26.03	6,147	+0.48(+1.87%)
Mar 14, 2006	25.64	25.80	25.22	25.55	3,066	+0.34(+1.34%)
Mar 13, 2006	25.53	25.53	25.21	25.21	2,655	-0.27(-1.06%)
Mar 10, 2006	25.72	25.72	25.48	25.48	805	-0.30(-1.18%)
Mar 09, 2006	25.69	26.04	25.49	25.79	4,568	-0.11(-0.44%)
Mar 08, 2006	25.57	25.93	25.52	25.90	3,680	+0.34(+1.33%)
Mar 07, 2006	25.43	25.56	25.39	25.56	6,239	-0.43(-1.67%)
Mar 06, 2006	25.39	26.00	25.25	26.00	3,220	+0.37(+1.46%)
Mar 03, 2006	25.53	25.85	25.53	25.62	3,048	-0.23(-0.91%)
Mar 02, 2006	25.49	25.86	25.47	25.86	4,725	+0.64(+2.55%)
Mar 01, 2006	25.08	25.56	24.96	25.21	10,784	+0.84(+3.46%)
Feb 28, 2006	24.37	25.09	24.37	24.37	5,127	+0.00(+0.00%)
Feb 27, 2006	24.60	25.11	24.37	24.37	9,248	-0.19(-0.78%)
Feb 24, 2006	24.53	24.94	24.07	24.56	10,046	+0.22(+0.89%)
Feb 23, 2006	23.91	24.53	23.91	24.34	6,081	+0.35(+1.45%)
Feb 22, 2006	24.34	24.34	23.96	24.00	2,051	-0.17(-0.72%)
Feb 21, 2006	24.17	24.17	24.17	24.17	0	+0.00(+0.00%)
Feb 17, 2006	24.15	24.17	23.99	24.17	9,531	-0.26(-1.07%)
Feb 16, 2006	24.34	24.49	24.22	24.43	3,335	+0.24(+1.01%)
Feb 15, 2006	24.48	24.48	24.13	24.19	5,853	-0.15(-0.61%)
Feb 14, 2006	24.78	24.78	24.33	24.33	427	-0.25(-1.03%)
Feb 13, 2006	24.17	24.59	24.17	24.59	1,150	+0.45(+1.85%)
Feb 10, 2006	23.98	24.31	23.98	24.14	1,932	-0.12(-0.47%)
Feb 09, 2006	24.14	24.26	24.13	24.26	2,070	-0.18(-0.75%)
Feb 08, 2006	24.34	24.44	24.34	24.44	10,735	+0.10(+0.39%)
Feb 07, 2006	24.34	24.37	24.34	24.34	7,528	-0.01(-0.04%)
Feb 06, 2006	24.60	24.60	24.35	24.35	1,725	-0.38(-1.55%)
Feb 03, 2006	24.65	24.73	24.30	24.73	3,935	+0.13(+0.53%)
Feb 02, 2006	24.60	24.60	24.60	24.60	0	+0.00(+0.00%)
Feb 01, 2006	24.62	24.65	24.60	24.60	5,537	-0.04(-0.18%)
Jan 31, 2006	24.98	25.11	24.65	24.65	12,308	+0.23(+0.93%)
Jan 30, 2006	24.43	24.43	24.25	24.42	668	-0.03(-0.11%)
Jan 27, 2006	24.53	24.53	24.45	24.45	580	-0.09(-0.35%)
Jan 26, 2006	24.10	25.11	24.10	24.53	460	-0.07(-0.28%)
Jan 25, 2006	24.97	24.97	24.53	24.60	1,150	-0.37(-1.46%)
Jan 24, 2006	24.79	25.37	24.78	24.97	7,311	+0.19(+0.77%)
Jan 23, 2006	24.98	25.00	24.78	24.78	3,386	+0.44(+1.82%)
Jan 20, 2006	23.73	24.33	23.73	24.33	8,026	+0.23(+0.94%)
Jan 19, 2006	24.11	24.11	24.11	24.11	227	-0.28(-1.14%)
Jan 18, 2006	23.91	24.66	23.91	24.39	3,565	-0.58(-2.33%)
Jan 17, 2006	24.40	24.97	24.40	24.97	1,293	+0.23(+0.95%)
Jan 13, 2006	24.52	24.73	24.52	24.73	345	+0.32(+1.32%)
Jan 12, 2006	24.41	24.41	24.41	24.41	115	-0.27(-1.09%)
Jan 11, 2006	24.67	24.78	24.67	24.68	345	-0.01(-0.04%)
Jan 10, 2006	24.56	25.00	24.56	24.69	4,796	-0.02(-0.07%)
Jan 09, 2006	24.66	24.71	24.34	24.71	5,982	-0.01(-0.03%)
Jan 06, 2006	25.00	25.00	24.56	24.72	6,793	-0.03(-0.11%)
Jan 05, 2006	24.66	24.74	24.66	24.74	345	+0.04(+0.18%)
Jan 04, 2006	24.69	24.79	24.68	24.70	1,981	-0.37(-1.46%)
Jan 03, 2006	24.84	25.31	24.83	25.07	38,842	-0.38(-1.50%)
Dec 30, 2005	24.78	25.45	24.59	25.45	15,985	+0.48(+1.92%)
Dec 29, 2005	25.09	25.09	24.97	24.97	4,915	-0.03(-0.10%)
Dec 28, 2005	24.83	25.00	24.82	25.00	7,131	+0.22(+0.88%)
Dec 27, 2005	24.92	24.92	24.78	24.78	4,715	-0.43(-1.72%)
Dec 23, 2005	24.50	25.21	24.39	25.21	2,193	+0.29(+1.15%)
Dec 22, 2005	24.87	24.93	24.87	24.93	1,541	-0.10(-0.38%)
Dec 21, 2005	25.47	25.56	24.91	25.02	6,229	-0.63(-2.44%)
Dec 20, 2005	25.51	25.65	25.51	25.65	2,613	-0.04(-0.17%)
Dec 19, 2005	25.58	25.69	25.58	25.69	4,183	-0.17(-0.67%)
Dec 16, 2005	25.74	26.00	25.74	25.87	594	-0.15(-0.57%)
Dec 15, 2005	24.35	26.02	24.35	26.01	9,755	+1.35(+5.46%)
Dec 14, 2005	24.43	24.81	24.42	24.67	3,276	+0.27(+1.10%)
Dec 13, 2005	24.73	24.93	24.40	24.40	9,398	-0.36(-1.44%)
Dec 12, 2005	25.21	25.21	24.34	24.75	17,479	-0.46(-1.83%)
Dec 09, 2005	25.21	25.21	25.21	25.21	6,755	-0.37(-1.46%)
Dec 08, 2005	25.66	25.67	25.21	25.59	2,007	-0.10(-0.41%)
Dec 07, 2005	26.07	26.07	25.69	25.69	2,112	-0.37(-1.43%)
Dec 06, 2005	25.69	26.07	25.69	26.07	1,437	+0.03(+0.13%)
Dec 05, 2005	26.45	26.47	25.66	26.03	7,934	-0.97(-3.61%)
Dec 02, 2005	26.55	27.00	26.08	27.00	2,070	+0.92(+3.53%)
Dec 01, 2005	25.92	26.60	25.92	26.08	13,911	+0.00(+0.00%)
Nov 30, 2005	26.08	26.08	26.08	26.08	3,421	+0.00(+0.00%)
Nov 29, 2005	26.09	26.09	26.08	26.08	3,510	-0.01(-0.03%)
Nov 28, 2005	26.16	26.25	26.09	26.09	1,833	-0.05(-0.20%)
Nov 25, 2005	26.13	26.42	26.13	26.14	623	-0.02(-0.09%)
Nov 23, 2005	26.34	26.35	26.17	26.17	820	-0.34(-1.28%)
Nov 22, 2005	26.14	26.51	26.09	26.51	1,610	-0.05(-0.20%)
Nov 21, 2005	27.17	27.17	26.08	26.56	2,581	-0.61(-2.24%)
Nov 18, 2005	27.39	27.43	27.15	27.17	2,587	-0.52(-1.88%)
Nov 17, 2005	27.37	27.82	27.37	27.69	4,295	+0.39(+1.43%)
Nov 16, 2005	27.02	27.30	26.95	27.30	33,995	-0.06(-0.22%)
Nov 15, 2005	27.35	27.36	27.35	27.36	777	+0.41(+1.52%)
Nov 14, 2005	26.98	26.98	26.95	26.95	9,431	-0.17(-0.64%)
Nov 11, 2005	26.54	27.32	26.53	27.13	16,831	+0.22(+0.81%)
Nov 10, 2005	26.95	26.95	26.91	26.91	21,908	-0.04(-0.16%)
Nov 09, 2005	26.29	26.95	26.29	26.95	3,519	+0.86(+3.30%)
Nov 08, 2005	26.47	26.70	26.09	26.09	1,525	-0.42(-1.57%)
Nov 07, 2005	26.53	26.91	26.51	26.51	4,896	-0.12(-0.46%)
Nov 04, 2005	26.62	26.91	26.62	26.63	644	-0.21(-0.78%)
Nov 03, 2005	26.77	26.95	26.73	26.84	8,856	+0.15(+0.55%)
Nov 02, 2005	26.91	26.91	26.60	26.69	5,083	-0.04(-0.16%)
Nov 01, 2005	26.91	26.91	26.63	26.73	9,857	-0.22(-0.81%)
Oct 31, 2005	25.44	26.95	25.44	26.95	5,116	+0.88(+3.37%)
Oct 28, 2005	25.90	26.10	25.65	26.07	3,671	+0.23(+0.87%)
Oct 27, 2005	25.51	25.86	25.19	25.85	11,177	+0.85(+3.41%)
Oct 26, 2005	24.78	25.40	24.63	25.00	13,322	+0.48(+1.95%)
Oct 25, 2005	23.83	24.61	23.83	24.52	3,048	+0.63(+2.62%)
Oct 24, 2005	23.95	24.32	23.70	23.89	7,134	-0.18(-0.76%)
Oct 21, 2005	24.07	24.27	24.07	24.07	12,652	+0.04(+0.18%)
Oct 20, 2005	24.04	24.04	23.71	24.03	4,888	+0.11(+0.47%)
Oct 19, 2005	24.71	24.71	23.74	23.92	5,828	+0.07(+0.29%)
Oct 18, 2005	23.87	24.13	23.85	23.85	20,254	-0.13(-0.54%)
Oct 17, 2005	23.76	24.14	23.76	23.98	13,598	-0.10(-0.43%)
Oct 14, 2005	24.30	24.30	23.47	24.08	8,041	-0.04(-0.18%)
Oct 13, 2005	25.21	25.37	24.13	24.13	4,484	-1.30(-5.13%)
Oct 12, 2005	25.81	26.41	25.39	25.43	11,006	-1.70(-6.25%)
Oct 11, 2005	27.02	27.13	27.02	27.13	920	+0.00(+0.00%)
Oct 10, 2005	27.12	27.13	27.12	27.13	233	+0.15(+0.55%)
Oct 07, 2005	26.98	26.98	26.98	26.98	233	-0.30(-1.08%)
Oct 06, 2005	27.21	27.27	26.99	27.27	1,303	-0.02(-0.06%)
Oct 05, 2005	27.25	27.42	26.95	27.29	2,875	+0.43(+1.59%)
Oct 04, 2005	26.97	26.97	26.85	26.86	5,011	-0.26(-0.96%)
Oct 03, 2005	27.13	27.13	27.03	27.13	33,491	+0.00(+0.00%)
Sep 30, 2005	27.13	27.13	27.13	27.13	484	-0.37(-1.36%)
Sep 29, 2005	27.13	27.50	27.13	27.50	2,126	+0.42(+1.54%)
Sep 28, 2005	27.25	27.63	27.02	27.08	18,962	-0.47(-1.70%)
Sep 27, 2005	27.43	27.64	27.34	27.55	1,617	-0.40(-1.43%)
Sep 26, 2005	27.90	27.95	27.86	27.95	805	+0.24(+0.88%)
Sep 23, 2005	27.71	27.71	27.56	27.71	1,509	-0.33(-1.18%)
Sep 22, 2005	27.82	28.05	27.82	28.04	4,090	-0.08(-0.28%)
Sep 21, 2005	28.13	28.13	28.07	28.12	1,624	-0.36(-1.25%)
Sep 20, 2005	28.68	28.69	28.12	28.47	1,038	-0.21(-0.73%)
Sep 19, 2005	29.28	29.28	28.53	28.68	2,655	+0.35(+1.23%)
Sep 16, 2005	28.34	28.37	28.33	28.33	2,069	-0.11(-0.40%)
Sep 15, 2005	28.68	28.68	28.34	28.45	3,220	-0.17(-0.61%)
Sep 14, 2005	29.28	29.28	28.62	28.62	1,610	+0.58(+2.08%)
Sep 13, 2005	28.04	28.04	28.04	28.04	231	-0.03(-0.09%)
Sep 12, 2005	28.34	28.34	28.06	28.06	4,054	-0.09(-0.31%)
Sep 09, 2005	28.12	28.43	28.06	28.15	5,419	-0.32(-1.13%)
Sep 08, 2005	28.06	28.47	28.06	28.47	345	+0.30(+1.08%)
Sep 07, 2005	28.21	28.21	28.17	28.17	356	+0.01(+0.03%)
Sep 06, 2005	28.69	28.69	28.06	28.16	2,133	-0.53(-1.85%)
Sep 02, 2005	28.69	28.69	28.69	28.69	992	-0.13(-0.45%)