Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.95	26.95	24.85	25.89	18,403	-0.67(-2.52%)
Jun 27, 2003	26.95	27.40	26.46	26.56	5,520	-0.02(-0.07%)
Jun 26, 2003	26.65	26.95	26.08	26.58	4,715	-0.07(-0.26%)
Jun 25, 2003	26.08	26.73	25.95	26.65	10,811	+0.70(+2.68%)
Jun 24, 2003	25.96	26.16	25.95	25.95	2,185	-0.01(-0.03%)
Jun 23, 2003	25.41	26.24	25.40	25.96	4,025	+0.23(+0.88%)
Jun 20, 2003	24.69	25.73	24.69	25.73	9,086	+1.00(+4.04%)
Jun 19, 2003	24.69	24.73	24.69	24.73	460	+0.34(+1.39%)
Jun 18, 2003	24.03	24.69	23.95	24.40	1,725	-0.29(-1.16%)
Jun 17, 2003	24.69	24.69	24.35	24.68	1,380	+0.20(+0.82%)
Jun 16, 2003	24.34	24.59	24.31	24.48	20,473	+0.44(+1.84%)
Jun 13, 2003	24.21	24.66	23.95	24.04	13,917	-0.09(-0.36%)
Jun 12, 2003	24.34	24.37	24.09	24.13	460	-0.23(-0.96%)
Jun 11, 2003	24.00	24.38	23.97	24.36	5,635	-0.07(-0.28%)
Jun 10, 2003	24.47	24.47	24.43	24.43	575	+0.10(+0.43%)
Jun 09, 2003	23.95	24.34	23.95	24.33	10,351	+0.37(+1.56%)
Jun 06, 2003	24.68	24.69	23.95	23.95	6,901	-0.73(-2.95%)
Jun 05, 2003	24.56	24.68	24.55	24.68	1,840	-0.07(-0.29%)
Jun 04, 2003	24.52	24.75	24.52	24.75	2,070	+0.23(+0.96%)
Jun 03, 2003	24.52	24.52	24.52	24.52	230	+0.15(+0.61%)
Jun 02, 2003	24.41	24.65	24.10	24.37	7,706	-0.04(-0.15%)
May 30, 2003	23.94	24.40	23.91	24.40	40,026	+0.46(+1.92%)
May 29, 2003	23.91	23.94	23.91	23.94	690	+0.24(+1.03%)
May 28, 2003	23.73	23.81	23.70	23.70	2,530	-0.12(-0.51%)
May 27, 2003	23.82	23.82	23.82	23.82	115	-0.09(-0.36%)
May 23, 2003	23.91	23.91	23.91	23.91	7,821	+0.13(+0.55%)
May 22, 2003	23.87	23.91	23.75	23.78	1,725	+0.00(+0.00%)
May 21, 2003	23.69	23.78	23.69	23.78	1,955	+0.09(+0.37%)
May 20, 2003	23.69	23.69	23.63	23.69	575	-0.01(-0.04%)
May 19, 2003	23.91	24.13	23.56	23.70	14,952	+0.14(+0.59%)
May 16, 2003	24.04	24.04	23.43	23.56	27,374	-0.20(-0.84%)
May 15, 2003	23.76	23.76	23.56	23.76	2,070	+0.27(+1.14%)
May 14, 2003	23.34	23.82	23.34	23.49	7,936	+0.01(+0.04%)
May 13, 2003	23.08	23.52	22.87	23.48	6,901	+0.21(+0.90%)
May 12, 2003	23.91	23.91	22.96	23.27	17,022	-0.59(-2.48%)
May 09, 2003	23.26	23.87	23.26	23.87	6,326	+0.67(+2.89%)
May 08, 2003	22.85	23.27	22.85	23.20	6,326	+0.36(+1.56%)
May 07, 2003	22.87	23.09	22.48	22.84	81,434	+0.11(+0.50%)
May 06, 2003	22.73	22.73	22.73	22.73	0	+0.00(+0.00%)
May 05, 2003	22.63	22.89	22.62	22.73	1,725	-0.10(-0.42%)
May 02, 2003	22.60	23.26	22.56	22.82	2,990	+0.43(+1.94%)
May 01, 2003	22.59	22.60	22.39	22.39	3,680	-0.06(-0.27%)
Apr 30, 2003	22.96	23.02	22.39	22.45	22,198	-0.59(-2.57%)
Apr 29, 2003	23.09	23.27	22.84	23.04	31,055	-0.21(-0.90%)
Apr 28, 2003	23.16	23.25	23.05	23.25	2,185	+0.41(+1.79%)
Apr 25, 2003	23.05	23.06	22.84	22.84	1,150	-0.03(-0.11%)
Apr 24, 2003	22.96	23.27	22.87	22.87	1,495	-0.17(-0.75%)
Apr 23, 2003	23.04	23.20	23.04	23.04	1,610	-0.22(-0.93%)
Apr 22, 2003	23.00	23.27	22.96	23.26	37,036	-0.01(-0.04%)
Apr 21, 2003	23.46	23.47	22.81	23.27	3,910	-0.07(-0.29%)
Apr 17, 2003	23.29	23.57	23.14	23.33	4,025	+0.12(+0.52%)
Apr 16, 2003	23.30	23.30	22.95	23.21	6,556	-0.06(-0.26%)
Apr 15, 2003	23.04	23.27	22.56	23.27	9,316	+0.23(+1.02%)
Apr 14, 2003	23.04	23.10	23.04	23.04	7,361	+0.01(+0.04%)
Apr 11, 2003	23.28	23.28	23.00	23.03	1,380	-0.52(-2.22%)
Apr 10, 2003	23.69	23.69	23.34	23.55	4,140	-0.07(-0.29%)
Apr 09, 2003	23.70	23.70	23.34	23.62	1,265	-0.06(-0.26%)
Apr 08, 2003	23.61	24.24	23.46	23.68	5,520	+0.19(+0.81%)
Apr 07, 2003	23.43	24.12	23.43	23.49	2,875	-0.18(-0.77%)
Apr 04, 2003	24.34	24.34	23.67	23.67	8,166	-0.58(-2.40%)
Apr 03, 2003	24.33	24.33	24.26	24.26	230	+0.11(+0.47%)
Apr 02, 2003	24.14	24.14	24.14	24.14	115	+0.23(+0.98%)