Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	36.94	37.50	36.94	37.50	1,482	+0.01(+0.03%)
Nov 26, 2003	36.72	37.50	36.03	37.49	1,500	+0.79(+2.16%)
Nov 25, 2003	36.72	37.50	35.86	36.70	2,500	-0.67(-1.81%)
Nov 24, 2003	35.69	37.50	35.69	37.37	3,921	+1.68(+4.71%)
Nov 21, 2003	35.25	35.69	35.25	35.69	2,273	+0.44(+1.25%)
Nov 20, 2003	35.26	35.67	35.25	35.25	2,320	-1.56(-4.24%)
Nov 19, 2003	35.26	36.81	35.25	36.81	1,216	+1.51(+4.28%)
Nov 18, 2003	35.69	35.69	35.25	35.30	2,658	+0.05(+0.14%)
Nov 17, 2003	35.25	36.26	35.25	35.25	6,001	+0.00(+0.00%)
Nov 14, 2003	37.00	37.01	35.25	35.25	4,954	-1.75(-4.73%)
Nov 13, 2003	36.10	37.00	36.10	37.00	1,516	+1.00(+2.78%)
Nov 12, 2003	35.94	36.25	35.92	36.00	3,390	+0.75(+2.13%)
Nov 11, 2003	35.35	35.95	34.75	35.25	3,700	+0.50(+1.44%)
Nov 10, 2003	35.99	36.03	34.75	34.75	3,417	-0.12(-0.34%)
Nov 07, 2003	35.92	36.21	34.87	34.87	35,115	-0.85(-2.38%)
Nov 06, 2003	34.75	35.72	34.59	35.72	2,671	-0.28(-0.78%)
Nov 05, 2003	35.20	36.00	34.75	36.00	1,930	+0.78(+2.21%)
Nov 04, 2003	35.21	35.75	35.21	35.22	3,700	-0.88(-2.44%)
Nov 03, 2003	35.56	36.29	34.76	36.10	2,700	+1.32(+3.80%)
Oct 31, 2003	36.46	36.78	34.78	34.78	3,637	-1.67(-4.58%)
Oct 30, 2003	36.50	36.45	35.75	36.45	1,400	-0.05(-0.14%)
Oct 29, 2003	36.59	37.50	36.18	36.50	12,515	-0.58(-1.56%)
Oct 28, 2003	34.25	37.08	33.35	37.08	4,500	+2.93(+8.58%)
Oct 27, 2003	32.76	34.96	32.76	34.15	3,100	+1.24(+3.77%)
Oct 24, 2003	33.00	34.64	32.50	32.91	5,800	+0.24(+0.73%)
Oct 23, 2003	32.40	33.60	32.40	32.67	2,900	+0.25(+0.77%)
Oct 22, 2003	33.90	34.00	32.42	32.42	26,600	-1.42(-4.20%)
Oct 21, 2003	35.35	35.35	33.84	33.84	18,400	-1.54(-4.35%)
Oct 20, 2003	35.68	36.44	35.38	35.38	700	-0.62(-1.72%)
Oct 17, 2003	37.00	37.00	36.00	36.00	4,376	-1.37(-3.67%)
Oct 16, 2003	37.19	37.37	37.19	37.37	700	+0.09(+0.24%)
Oct 15, 2003	37.56	37.60	37.28	37.28	6,300	-0.28(-0.74%)
Oct 14, 2003	37.89	37.90	37.47	37.56	13,900	+0.07(+0.18%)
Oct 13, 2003	37.46	37.50	37.36	37.49	1,339	+0.00(+0.00%)
Oct 10, 2003	37.45	37.57	37.40	37.49	17,826	-0.01(-0.03%)
Oct 09, 2003	37.56	37.90	37.35	37.50	10,000	-0.41(-1.08%)
Oct 08, 2003	36.87	38.11	36.70	37.91	20,344	+0.86(+2.32%)
Oct 07, 2003	36.97	37.07	36.87	37.05	9,800	+0.10(+0.27%)
Oct 06, 2003	36.75	37.00	36.75	36.95	3,300	+0.26(+0.71%)
Oct 03, 2003	35.92	36.69	35.92	36.69	3,900	+1.08(+3.03%)
Oct 02, 2003	34.93	35.61	34.93	35.61	2,100	+0.86(+2.47%)
Oct 01, 2003	33.50	34.75	33.50	34.75	4,122	+1.25(+3.73%)
Sep 30, 2003	34.05	34.15	32.95	33.50	4,900	-0.65(-1.90%)
Sep 29, 2003	34.51	34.51	34.15	34.15	21,000	-0.06(-0.18%)
Sep 26, 2003	34.45	35.67	34.20	34.21	10,652	-0.60(-1.72%)
Sep 25, 2003	36.31	36.31	35.05	34.81	4,303	-1.50(-4.13%)
Sep 24, 2003	36.63	36.63	36.30	36.31	4,900	-0.27(-0.74%)
Sep 23, 2003	36.20	36.77	36.01	36.58	2,780	-0.07(-0.19%)
Sep 22, 2003	36.51	36.89	36.33	36.65	2,000	+0.00(+0.00%)
Sep 19, 2003	37.04	37.04	36.54	36.65	6,400	-0.22(-0.60%)
Sep 18, 2003	36.71	37.03	36.71	36.87	1,700	+0.49(+1.35%)
Sep 17, 2003	36.74	36.88	36.38	36.38	1,300	-0.29(-0.79%)
Sep 16, 2003	36.55	36.69	36.45	36.67	8,200	+0.51(+1.41%)
Sep 15, 2003	37.06	37.25	36.16	36.16	2,400	-0.71(-1.93%)
Sep 12, 2003	36.98	36.98	36.03	36.87	1,100	-0.10(-0.27%)
Sep 11, 2003	37.00	37.00	36.53	36.97	3,400	+0.41(+1.12%)
Sep 10, 2003	36.57	37.07	35.65	36.56	5,700	-0.70(-1.88%)
Sep 09, 2003	36.37	37.30	36.37	37.26	3,800	-0.02(-0.05%)
Sep 08, 2003	36.69	37.30	36.67	37.28	21,200	+0.72(+1.97%)
Sep 05, 2003	36.06	36.68	35.34	36.56	2,600	+0.06(+0.16%)
Sep 04, 2003	36.28	36.50	36.28	36.50	2,900	+0.04(+0.11%)
Sep 03, 2003	36.49	36.55	36.22	36.46	5,700	-0.03(-0.08%)