Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.60	22.85	22.60	22.85	4,880	+0.21(+0.92%)
May 27, 2005	22.63	22.64	22.63	22.64	772	-0.17(-0.72%)
May 26, 2005	22.60	22.82	22.60	22.80	5,053	+0.10(+0.46%)
May 25, 2005	23.32	23.32	22.70	22.70	4,366	-0.56(-2.39%)
May 24, 2005	24.06	24.10	23.26	23.26	4,025	-1.09(-4.46%)
May 23, 2005	23.82	24.37	23.82	24.34	8,731	+0.30(+1.27%)
May 20, 2005	24.00	24.12	23.95	24.04	5,792	+0.12(+0.51%)
May 19, 2005	23.92	24.34	23.86	23.92	1,816	-0.29(-1.19%)
May 18, 2005	24.34	24.41	24.20	24.20	5,520	-0.14(-0.57%)
May 17, 2005	24.12	24.34	24.00	24.34	4,163	+0.23(+0.97%)
May 16, 2005	23.53	24.34	23.53	24.11	6,542	+0.85(+3.66%)
May 13, 2005	23.63	23.65	23.26	23.26	11,068	+0.00(+0.00%)
May 12, 2005	23.39	23.47	23.25	23.26	8,149	-0.22(-0.93%)
May 11, 2005	23.46	23.52	23.24	23.47	9,428	-0.22(-0.92%)
May 10, 2005	23.63	23.69	23.34	23.69	8,388	+0.10(+0.44%)
May 09, 2005	23.47	23.63	23.30	23.59	4,138	-0.11(-0.48%)
May 06, 2005	23.95	24.06	23.47	23.70	2,150	+0.03(+0.11%)
May 05, 2005	23.68	23.69	23.38	23.67	1,495	+0.05(+0.22%)
May 04, 2005	23.30	23.69	23.30	23.62	1,763	+0.19(+0.82%)
May 03, 2005	23.45	23.69	23.34	23.43	12,299	-0.26(-1.10%)
May 02, 2005	23.68	23.69	23.47	23.69	3,695	+0.10(+0.44%)
Apr 29, 2005	23.34	23.59	23.32	23.59	4,392	+0.18(+0.78%)
Apr 28, 2005	23.16	23.47	23.16	23.40	3,399	-0.11(-0.46%)
Apr 27, 2005	23.09	23.56	23.09	23.51	4,332	-0.03(-0.13%)
Apr 26, 2005	23.47	23.59	23.43	23.54	13,342	+0.07(+0.30%)
Apr 25, 2005	23.48	23.69	23.47	23.47	3,827	+0.00(+0.00%)
Apr 22, 2005	23.52	23.63	23.47	23.47	6,681	-0.05(-0.22%)
Apr 21, 2005	23.47	23.58	23.47	23.53	5,503	-0.03(-0.15%)
Apr 20, 2005	23.82	23.82	23.48	23.56	37,284	-0.40(-1.67%)
Apr 19, 2005	24.04	24.30	23.68	23.96	2,600	+0.31(+1.32%)
Apr 18, 2005	23.48	23.72	23.48	23.65	55,965	-0.04(-0.18%)
Apr 15, 2005	23.78	23.91	23.69	23.69	4,660	-0.19(-0.80%)
Apr 14, 2005	23.73	24.07	23.69	23.88	6,101	+0.23(+0.96%)
Apr 13, 2005	24.24	24.26	23.66	23.66	49,235	-0.95(-3.85%)
Apr 12, 2005	24.40	24.60	24.35	24.60	1,711	+0.17(+0.71%)
Apr 11, 2005	24.34	24.43	24.32	24.43	4,716	-0.10(-0.43%)
Apr 08, 2005	24.64	24.64	24.43	24.53	5,301	-0.30(-1.23%)
Apr 07, 2005	24.38	24.84	24.38	24.84	3,163	+0.09(+0.35%)
Apr 06, 2005	24.94	24.94	24.69	24.75	2,530	+0.12(+0.49%)
Apr 05, 2005	24.60	24.73	24.60	24.63	2,238	-0.22(-0.87%)
Apr 04, 2005	24.77	24.85	24.56	24.85	2,337	+0.08(+0.32%)
Apr 01, 2005	25.13	25.21	24.66	24.77	22,911	-0.16(-0.63%)
Mar 31, 2005	24.27	24.93	24.27	24.93	13,002	+0.23(+0.91%)
Mar 30, 2005	24.26	25.10	24.26	24.70	7,988	+0.14(+0.57%)
Mar 29, 2005	24.36	25.07	24.35	24.56	11,293	-0.14(-0.56%)
Mar 28, 2005	24.45	25.08	24.35	24.70	32,097	+0.39(+1.61%)
Mar 24, 2005	24.35	24.43	24.26	24.31	11,093	-0.03(-0.14%)
Mar 23, 2005	24.27	24.47	24.20	24.34	8,640	-0.17(-0.71%)
Mar 22, 2005	24.31	24.63	24.31	24.52	2,245	-0.05(-0.21%)
Mar 21, 2005	24.61	24.82	24.43	24.57	6,090	+0.22(+0.89%)
Mar 18, 2005	24.44	24.58	24.35	24.35	19,337	-0.03(-0.14%)
Mar 17, 2005	24.40	24.65	24.39	24.39	4,385	-0.21(-0.85%)
Mar 16, 2005	24.39	24.87	24.39	24.60	4,697	+0.17(+0.68%)
Mar 15, 2005	24.77	24.92	24.43	24.43	3,309	-0.14(-0.57%)
Mar 14, 2005	24.47	24.61	24.39	24.57	15,045	+0.05(+0.21%)
Mar 11, 2005	24.51	24.61	24.48	24.52	7,001	-0.04(-0.18%)
Mar 10, 2005	24.35	24.62	24.35	24.56	4,437	-0.12(-0.49%)
Mar 09, 2005	24.61	24.70	24.53	24.68	3,738	-0.06(-0.25%)
Mar 08, 2005	24.57	25.04	24.57	24.74	3,796	-0.38(-1.52%)
Mar 07, 2005	25.39	25.39	24.72	25.13	5,733	-0.26(-1.03%)
Mar 04, 2005	25.12	25.43	25.12	25.39	11,566	+0.09(+0.34%)
Mar 03, 2005	25.28	25.30	25.13	25.30	2,461	+0.10(+0.38%)
Mar 02, 2005	25.09	25.39	24.86	25.20	1,593	-0.11(-0.45%)