Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.89	29.04	28.69	28.72	2,951	-0.17(-0.60%)
Jul 28, 2005	28.24	29.11	28.24	28.89	7,653	+0.91(+3.26%)
Jul 27, 2005	27.67	28.06	27.66	27.98	13,354	+0.00(+0.00%)
Jul 26, 2005	27.98	27.98	27.54	27.98	1,142	+0.40(+1.45%)
Jul 25, 2005	28.26	28.26	27.58	27.58	2,845	-0.14(-0.50%)
Jul 22, 2005	27.46	27.72	27.43	27.72	7,575	-0.45(-1.60%)
Jul 21, 2005	28.17	28.17	27.39	28.17	10,312	+0.30(+1.09%)
Jul 20, 2005	28.00	28.06	27.86	27.86	3,306	+0.04(+0.16%)
Jul 19, 2005	28.25	28.26	27.82	27.82	3,910	-0.13(-0.47%)
Jul 18, 2005	27.98	28.43	27.95	27.95	7,316	-0.14(-0.50%)
Jul 15, 2005	28.48	28.90	28.09	28.09	7,253	-0.81(-2.80%)
Jul 14, 2005	29.30	29.30	28.86	28.90	11,335	-0.40(-1.36%)
Jul 13, 2005	29.19	29.99	28.54	29.30	21,713	-0.29(-0.97%)
Jul 12, 2005	30.57	30.57	29.59	29.59	15,754	-0.84(-2.77%)
Jul 11, 2005	29.56	30.59	29.56	30.43	30,534	+1.10(+3.73%)
Jul 08, 2005	27.69	29.35	27.36	29.33	14,835	+1.48(+5.31%)
Jul 07, 2005	28.13	28.13	27.61	27.86	26,919	-0.03(-0.12%)
Jul 06, 2005	28.18	28.18	27.78	27.89	19,862	-0.15(-0.53%)
Jul 05, 2005	27.96	28.56	27.73	28.04	62,455	+1.40(+5.25%)
Jul 01, 2005	26.67	26.69	26.35	26.64	40,601	+0.23(+0.89%)
Jun 30, 2005	26.53	26.60	26.34	26.40	4,738	-0.18(-0.69%)
Jun 29, 2005	26.85	26.87	26.53	26.59	15,590	-0.15(-0.55%)
Jun 28, 2005	27.43	27.43	26.53	26.73	14,789	-0.34(-1.25%)
Jun 27, 2005	25.75	27.32	25.57	27.07	45,382	+1.38(+5.38%)
Jun 24, 2005	24.66	25.70	24.56	25.69	286,230	+1.78(+7.45%)
Jun 23, 2005	24.33	24.78	23.91	23.91	9,767	-0.63(-2.59%)
Jun 22, 2005	24.96	25.04	24.30	24.54	8,673	-0.13(-0.53%)
Jun 21, 2005	24.91	25.07	24.67	24.67	4,611	-0.23(-0.94%)
Jun 20, 2005	25.22	25.22	24.78	24.91	13,884	-0.45(-1.78%)
Jun 17, 2005	26.06	26.06	25.23	25.36	14,624	-0.43(-1.69%)
Jun 16, 2005	25.43	25.80	25.21	25.80	20,846	+0.22(+0.85%)
Jun 15, 2005	26.21	26.26	24.98	25.58	41,075	-0.43(-1.67%)
Jun 14, 2005	26.26	26.56	25.89	26.01	37,024	-0.24(-0.93%)
Jun 13, 2005	26.08	26.70	26.08	26.26	33,209	-0.10(-0.36%)
Jun 10, 2005	24.52	26.79	24.52	26.35	46,456	+1.65(+6.69%)
Jun 09, 2005	23.91	24.91	23.91	24.70	46,565	+1.11(+4.72%)
Jun 08, 2005	23.65	23.73	22.63	23.59	42,100	-0.06(-0.26%)
Jun 07, 2005	23.60	23.73	23.27	23.65	13,993	-0.09(-0.37%)
Jun 06, 2005	23.16	23.77	23.16	23.73	7,199	+0.26(+1.11%)
Jun 03, 2005	23.14	23.47	23.14	23.47	76,200	+0.42(+1.81%)
Jun 02, 2005	23.10	23.20	23.04	23.06	1,589	-0.04(-0.19%)
Jun 01, 2005	23.14	23.15	23.07	23.10	2,610	+0.25(+1.10%)
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%)