Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	29.60	29.69	28.65	29.13	5,635	-0.57(-1.90%)
Sep 29, 2003	30.00	30.00	29.69	29.69	24,154	-0.05(-0.18%)
Sep 26, 2003	29.95	31.01	29.73	29.74	12,251	-0.52(-1.72%)
Sep 25, 2003	31.57	31.57	30.47	30.26	4,949	-1.30(-4.13%)
Sep 24, 2003	31.85	31.85	31.56	31.57	5,635	-0.23(-0.74%)
Sep 23, 2003	31.47	31.97	31.31	31.80	3,197	-0.06(-0.19%)
Sep 22, 2003	31.74	32.07	31.59	31.86	2,300	+0.00(+0.00%)
Sep 19, 2003	32.21	32.21	31.77	31.86	7,361	-0.19(-0.60%)
Sep 18, 2003	31.92	32.19	31.92	32.06	1,955	+0.43(+1.35%)
Sep 17, 2003	31.94	32.06	31.63	31.63	1,495	-0.25(-0.79%)
Sep 16, 2003	31.78	31.90	31.69	31.88	9,431	+0.44(+1.41%)
Sep 15, 2003	32.22	32.39	31.44	31.44	2,760	-0.62(-1.93%)
Sep 12, 2003	32.15	32.15	31.32	32.06	1,265	-0.09(-0.27%)
Sep 11, 2003	32.17	32.17	31.76	32.14	3,910	+0.36(+1.12%)
Sep 10, 2003	31.79	32.23	30.99	31.79	6,556	-0.61(-1.88%)
Sep 09, 2003	31.62	32.43	31.62	32.39	4,370	-0.02(-0.05%)
Sep 08, 2003	31.90	32.43	31.88	32.41	24,384	+0.63(+1.97%)
Sep 05, 2003	31.35	31.89	30.73	31.79	2,990	+0.05(+0.16%)
Sep 04, 2003	31.54	31.73	31.54	31.73	3,335	+0.03(+0.11%)
Sep 03, 2003	31.73	31.78	31.49	31.70	6,556	-0.03(-0.08%)
Sep 02, 2003	30.45	31.80	30.45	31.73	19,898	+1.11(+3.64%)
Aug 29, 2003	30.86	31.02	30.61	30.61	575	-0.30(-0.98%)
Aug 28, 2003	31.14	31.36	30.92	30.92	2,070	-0.37(-1.19%)
Aug 27, 2003	30.60	31.47	30.60	31.29	6,441	+0.83(+2.71%)
Aug 26, 2003	29.93	30.46	29.65	30.46	1,380	+0.53(+1.77%)
Aug 25, 2003	30.34	30.34	29.66	29.93	4,370	+0.03(+0.09%)
Aug 22, 2003	29.70	30.60	29.70	29.91	11,156	-0.15(-0.49%)
Aug 21, 2003	29.13	30.42	29.12	30.06	8,281	+0.95(+3.26%)
Aug 20, 2003	28.96	29.12	27.72	29.11	3,105	+0.13(+0.45%)
Aug 19, 2003	27.82	28.98	27.81	28.98	2,875	+1.29(+4.65%)
Aug 18, 2003	27.19	27.69	27.14	27.69	2,185	+0.61(+2.25%)
Aug 15, 2003	26.85	28.06	26.85	27.08	4,485	+0.30(+1.14%)
Aug 14, 2003	26.56	26.78	26.31	26.78	1,150	+0.38(+1.45%)
Aug 13, 2003	26.80	26.80	26.35	26.40	2,070	-0.19(-0.72%)
Aug 12, 2003	26.28	26.73	26.21	26.59	1,840	+0.00(+0.00%)
Aug 11, 2003	26.67	26.67	25.93	26.59	1,840	-0.16(-0.59%)
Aug 08, 2003	26.95	27.08	26.45	26.74	1,035	+0.14(+0.52%)
Aug 07, 2003	26.17	26.60	26.17	26.60	2,415	-0.30(-1.13%)
Aug 06, 2003	26.18	27.07	26.17	26.91	2,645	+0.53(+2.01%)
Aug 05, 2003	26.57	27.36	26.37	26.38	2,070	-0.38(-1.43%)
Aug 04, 2003	26.95	26.95	26.69	26.76	575	-0.01(-0.03%)
Aug 01, 2003	27.65	27.65	26.73	26.77	3,322	-0.88(-3.18%)
Jul 31, 2003	27.34	27.65	27.34	27.65	2,070	+0.30(+1.08%)
Jul 30, 2003	27.84	27.84	27.29	27.35	2,300	+0.06(+0.22%)
Jul 29, 2003	26.56	27.29	26.56	27.29	2,185	+0.44(+1.65%)
Jul 28, 2003	27.05	27.17	25.99	26.85	3,795	+0.33(+1.25%)
Jul 25, 2003	27.35	27.38	26.30	26.52	920	-0.37(-1.36%)
Jul 24, 2003	26.73	27.49	26.73	26.88	39,681	-0.50(-1.84%)
Jul 23, 2003	27.14	27.39	25.73	27.39	79,708	+0.19(+0.70%)
Jul 22, 2003	27.00	27.21	26.95	27.20	3,910	+1.22(+4.69%)
Jul 21, 2003	26.33	26.33	25.56	25.98	4,485	-0.97(-3.61%)
Jul 18, 2003	27.15	27.15	26.95	26.95	805	-0.43(-1.59%)
Jul 17, 2003	27.34	27.81	27.15	27.39	12,307	+0.22(+0.80%)
Jul 16, 2003	26.83	27.17	26.68	27.17	6,211	+0.67(+2.53%)
Jul 15, 2003	26.66	26.66	26.43	26.50	4,370	-0.41(-1.52%)
Jul 14, 2003	26.86	26.94	26.76	26.91	5,060	-0.23(-0.83%)
Jul 11, 2003	26.87	27.37	26.86	27.13	2,760	+0.18(+0.68%)
Jul 10, 2003	27.39	27.39	26.91	26.95	3,450	-0.48(-1.74%)
Jul 09, 2003	27.31	27.46	27.30	27.43	5,981	+0.02(+0.06%)
Jul 08, 2003	27.26	27.47	27.26	27.41	11,732	+0.02(+0.06%)
Jul 07, 2003	26.52	27.46	26.52	27.40	7,936	+0.65(+2.44%)
Jul 03, 2003	25.80	26.74	25.75	26.74	345	+0.56(+2.12%)
Jul 02, 2003	24.87	26.82	24.82	26.19	5,866	-0.00(-0.00%)