Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	26.56	26.56	26.13	26.19	2,875	+0.30(+1.15%)
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%)