Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2007	23.85	23.85	23.84	23.84	460	+0.00(+0.00%)
Jan 31, 2007	23.42	23.84	23.40	23.84	2,781	+0.55(+2.35%)
Jan 30, 2007	23.17	23.29	23.17	23.29	1,495	+0.04(+0.19%)
Jan 29, 2007	23.12	23.25	23.12	23.25	6,106	-0.11(-0.48%)
Jan 26, 2007	23.09	23.36	22.95	23.36	1,842	+0.19(+0.83%)
Jan 25, 2007	23.17	23.17	23.17	23.17	115	-0.03(-0.15%)
Jan 24, 2007	23.05	23.20	23.04	23.20	2,776	+0.00(+0.00%)
Jan 23, 2007	23.17	23.38	23.17	23.20	2,408	+0.03(+0.15%)
Jan 22, 2007	22.92	23.28	22.92	23.17	460	-0.22(-0.95%)
Jan 19, 2007	23.30	23.39	23.30	23.39	2,938	+0.09(+0.40%)
Jan 18, 2007	23.30	23.41	23.30	23.30	7,705	+0.06(+0.26%)
Jan 17, 2007	23.83	23.92	23.24	23.24	1,031	-0.06(-0.26%)
Jan 16, 2007	23.14	23.47	23.14	23.30	5,707	-0.28(-1.18%)
Jan 12, 2007	23.83	23.83	23.58	23.58	808	-0.56(-2.31%)
Jan 11, 2007	23.88	24.56	23.80	24.14	3,795	+0.26(+1.09%)
Jan 10, 2007	23.73	24.31	23.21	23.87	6,087	+0.11(+0.48%)
Jan 09, 2007	23.76	23.76	23.76	23.76	443	-0.23(-0.96%)
Jan 08, 2007	23.99	23.99	23.99	23.99	115	-0.02(-0.09%)
Jan 05, 2007	23.84	24.53	23.84	24.01	3,335	+0.28(+1.17%)
Jan 04, 2007	23.68	23.73	23.66	23.73	1,724	+0.00(+0.00%)
Jan 03, 2007	23.73	23.80	23.73	23.73	1,482	+0.00(+0.00%)
Dec 29, 2006	23.75	23.93	23.73	23.73	7,093	+0.23(+0.96%)
Dec 28, 2006	23.91	23.91	23.43	23.51	34,309	-0.49(-2.03%)
Dec 27, 2006	24.49	24.49	23.90	24.00	1,495	-0.05(-0.22%)
Dec 26, 2006	24.05	24.05	24.05	24.05	0	+0.00(+0.00%)
Dec 22, 2006	23.87	24.05	23.69	24.05	2,999	+0.03(+0.11%)
Dec 21, 2006	24.33	24.38	24.02	24.02	1,584	-0.20(-0.83%)
Dec 20, 2006	24.17	24.22	23.74	24.22	3,449	+0.08(+0.32%)
Dec 19, 2006	23.98	24.16	23.98	24.14	1,188	-0.17(-0.72%)
Dec 18, 2006	24.34	24.47	24.30	24.32	1,004	+0.07(+0.29%)
Dec 15, 2006	24.24	24.25	24.24	24.25	406	+0.13(+0.54%)
Dec 14, 2006	23.67	24.13	23.52	24.12	4,025	+0.73(+3.12%)
Dec 13, 2006	23.12	23.82	23.12	23.39	2,081	+0.12(+0.52%)
Dec 12, 2006	23.26	23.27	23.26	23.27	1,150	+0.01(+0.04%)
Dec 11, 2006	22.71	23.26	22.64	23.26	3,996	+0.10(+0.43%)
Dec 08, 2006	23.16	23.16	23.16	23.16	0	+0.00(+0.00%)
Dec 07, 2006	23.16	23.16	23.16	23.16	0	+0.00(+0.00%)
Dec 06, 2006	23.08	23.16	22.40	23.16	30,476	+0.07(+0.32%)
Dec 05, 2006	23.08	23.16	23.08	23.08	12,261	+0.00(+0.00%)
Dec 04, 2006	23.04	23.08	23.04	23.08	11,524	+0.03(+0.11%)
Dec 01, 2006	23.06	23.07	23.06	23.06	2,439	+0.02(+0.08%)
Nov 30, 2006	23.14	23.17	23.04	23.04	1,495	-0.17(-0.75%)
Nov 29, 2006	23.62	23.62	22.99	23.21	1,725	-0.26(-1.11%)
Nov 28, 2006	23.48	23.48	23.47	23.47	525	-0.01(-0.04%)
Nov 27, 2006	23.48	23.48	23.48	23.48	115	-0.17(-0.70%)
Nov 24, 2006	23.65	23.65	23.65	23.65	0	+0.00(+0.00%)
Nov 22, 2006	23.65	23.65	23.65	23.65	763	-0.19(-0.80%)
Nov 21, 2006	23.54	23.84	23.47	23.84	1,131	+0.13(+0.55%)
Nov 20, 2006	23.71	23.71	23.71	23.71	0	+0.00(+0.00%)
Nov 17, 2006	23.04	23.88	23.04	23.71	7,708	+0.67(+2.91%)
Nov 16, 2006	23.47	23.47	23.04	23.04	1,930	-0.43(-1.85%)
Nov 15, 2006	22.91	23.47	22.90	23.47	3,335	+0.48(+2.08%)
Nov 14, 2006	23.12	23.12	23.00	23.00	808	-0.14(-0.62%)
Nov 13, 2006	23.00	23.14	23.00	23.14	2,872	+0.14(+0.62%)
Nov 10, 2006	23.00	23.00	23.00	23.00	1,322	+0.00(+0.00%)
Nov 09, 2006	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Nov 08, 2006	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Nov 07, 2006	23.00	23.00	23.00	23.00	115	-0.02(-0.08%)
Nov 06, 2006	23.01	23.01	23.01	23.01	0	+0.00(+0.00%)
Nov 03, 2006	23.01	23.01	23.01	23.01	0	+0.00(+0.00%)
Nov 02, 2006	23.00	23.04	23.00	23.01	2,689	+0.06(+0.26%)
Nov 01, 2006	22.95	22.95	22.95	22.95	2,022	+0.00(+0.00%)
Oct 31, 2006	22.95	22.95	22.95	22.95	2,530	+0.00(+0.00%)
Oct 30, 2006	22.95	22.95	22.95	22.95	2,300	+0.00(+0.00%)
Oct 27, 2006	22.95	22.95	22.95	22.95	1,150	+0.00(+0.00%)
Oct 26, 2006	22.88	23.05	22.88	22.95	1,075	+0.00(+0.00%)
Oct 25, 2006	22.95	22.95	22.95	22.95	0	+0.00(+0.00%)
Oct 24, 2006	22.95	22.97	22.95	22.95	2,411	+0.02(+0.09%)
Oct 23, 2006	23.04	23.04	22.64	22.93	8,511	-0.05(-0.24%)
Oct 20, 2006	23.65	23.65	22.79	22.99	18,282	-0.70(-2.97%)
Oct 19, 2006	23.65	23.69	23.65	23.69	529	+0.04(+0.18%)
Oct 18, 2006	23.66	23.73	23.65	23.65	2,415	-0.26(-1.09%)
Oct 17, 2006	23.91	24.00	23.88	23.91	15,317	+0.03(+0.15%)
Oct 16, 2006	23.87	23.87	23.87	23.87	192	+0.39(+1.67%)
Oct 13, 2006	23.47	24.27	23.47	23.48	1,150	-0.17(-0.70%)
Oct 12, 2006	23.65	23.65	23.65	23.65	346	-0.04(-0.18%)
Oct 11, 2006	23.47	23.69	23.47	23.69	1,969	+0.03(+0.11%)
Oct 10, 2006	24.70	25.63	23.67	23.67	7,391	-0.90(-3.65%)
Oct 09, 2006	24.12	24.56	24.12	24.56	1,489	+0.48(+1.99%)
Oct 06, 2006	24.28	24.28	23.90	24.08	2,594	-0.04(-0.18%)
Oct 05, 2006	23.69	24.14	23.69	24.13	1,506	+0.22(+0.91%)
Oct 04, 2006	23.55	23.91	23.40	23.91	2,731	+0.39(+1.66%)
Oct 03, 2006	23.24	23.52	23.20	23.52	2,185	+0.43(+1.84%)
Oct 02, 2006	22.60	23.09	22.60	23.09	5,334	+0.59(+2.64%)
Sep 29, 2006	22.50	22.50	22.50	22.50	278	+0.33(+1.47%)
Sep 28, 2006	22.17	22.17	22.17	22.17	312	+0.00(+0.00%)
Sep 27, 2006	22.17	22.17	22.17	22.17	100,007	+0.22(+0.99%)
Sep 26, 2006	21.95	21.95	21.95	21.95	5,366	+0.00(+0.00%)
Sep 25, 2006	22.24	22.24	21.95	21.95	351	+0.00(+0.00%)
Sep 22, 2006	21.95	21.95	21.95	21.95	346	+0.00(+0.00%)
Sep 21, 2006	21.95	22.00	21.95	21.95	6,211	+0.00(+0.00%)
Sep 20, 2006	21.95	22.19	21.95	21.95	29,790	+0.00(+0.00%)
Sep 19, 2006	21.95	21.95	21.95	21.95	345	+0.00(+0.00%)
Sep 18, 2006	21.95	21.95	21.95	21.95	76,407	-0.09(-0.39%)
Sep 15, 2006	22.04	22.04	22.04	22.04	345	-0.01(-0.06%)
Sep 14, 2006	22.04	22.05	22.04	22.05	805	+0.10(+0.46%)
Sep 13, 2006	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
Sep 12, 2006	21.95	21.95	21.95	21.95	230	-0.09(-0.39%)
Sep 11, 2006	22.04	22.04	22.04	22.04	2,422	-0.10(-0.43%)
Sep 08, 2006	22.04	22.14	22.04	22.14	690	+0.10(+0.43%)
Sep 07, 2006	21.95	22.04	21.95	22.04	4,600	+0.09(+0.40%)
Sep 06, 2006	21.97	21.98	21.95	21.95	6,262	+0.00(+0.00%)
Sep 05, 2006	21.95	21.95	21.95	21.95	3,570	-0.05(-0.24%)