Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.45	31.80	31.45	31.80	1,800	+0.34(+1.08%)
Jul 30, 2003	32.02	32.02	31.39	31.46	2,000	+0.07(+0.22%)
Jul 29, 2003	30.55	31.39	30.55	31.39	1,900	+0.51(+1.65%)
Jul 28, 2003	31.11	31.25	29.89	30.88	3,300	+0.38(+1.25%)
Jul 25, 2003	31.46	31.49	30.25	30.50	800	-0.42(-1.36%)
Jul 24, 2003	30.75	31.62	30.75	30.92	34,500	-0.58(-1.84%)
Jul 23, 2003	31.22	31.50	29.60	31.50	69,300	+0.22(+0.70%)
Jul 22, 2003	31.06	31.30	31.00	31.28	3,400	+1.40(+4.69%)
Jul 21, 2003	30.29	30.29	29.40	29.88	3,900	-1.12(-3.61%)
Jul 18, 2003	31.23	31.23	31.00	31.00	700	-0.50(-1.59%)
Jul 17, 2003	31.45	31.99	31.23	31.50	10,700	+0.25(+0.80%)
Jul 16, 2003	30.86	31.25	30.69	31.25	5,400	+0.77(+2.53%)
Jul 15, 2003	30.66	30.66	30.40	30.48	3,800	-0.47(-1.52%)
Jul 14, 2003	30.90	30.99	30.78	30.95	4,400	-0.26(-0.83%)
Jul 11, 2003	30.91	31.48	30.90	31.21	2,400	+0.21(+0.68%)
Jul 10, 2003	31.50	31.50	30.95	31.00	3,000	-0.55(-1.74%)
Jul 09, 2003	31.41	31.58	31.40	31.55	5,200	+0.02(+0.06%)
Jul 08, 2003	31.35	31.60	31.35	31.53	10,200	+0.02(+0.06%)
Jul 07, 2003	30.50	31.59	30.50	31.51	6,900	+0.75(+2.44%)
Jul 03, 2003	29.67	30.76	29.62	30.76	300	+0.64(+2.12%)
Jul 02, 2003	28.60	30.85	28.55	30.12	5,100	-0.00(-0.00%)
Jul 01, 2003	30.55	30.55	30.06	30.12	2,500	+0.34(+1.15%)
Jun 30, 2003	31.00	31.00	28.58	29.78	16,000	-0.77(-2.52%)
Jun 27, 2003	31.00	31.51	30.43	30.55	4,800	-0.02(-0.07%)
Jun 26, 2003	30.65	31.00	30.00	30.57	4,100	-0.08(-0.26%)
Jun 25, 2003	30.00	30.75	29.85	30.65	9,400	+0.80(+2.68%)
Jun 24, 2003	29.86	30.09	29.85	29.85	1,900	-0.01(-0.03%)
Jun 23, 2003	29.23	30.18	29.21	29.86	3,500	+0.26(+0.88%)
Jun 20, 2003	28.40	29.60	28.40	29.60	7,900	+1.15(+4.04%)
Jun 19, 2003	28.40	28.45	28.40	28.45	400	+0.39(+1.39%)
Jun 18, 2003	27.64	28.40	27.55	28.06	1,500	-0.33(-1.16%)
Jun 17, 2003	28.40	28.40	28.01	28.39	1,200	+0.23(+0.82%)
Jun 16, 2003	28.00	28.28	27.96	28.16	17,800	+0.51(+1.84%)
Jun 13, 2003	27.84	28.36	27.55	27.65	12,100	-0.10(-0.36%)
Jun 12, 2003	28.00	28.03	27.71	27.75	400	-0.27(-0.96%)
Jun 11, 2003	27.60	28.04	27.57	28.02	4,900	-0.08(-0.28%)
Jun 10, 2003	28.14	28.14	28.10	28.10	500	+0.12(+0.43%)
Jun 09, 2003	27.55	28.00	27.55	27.98	9,000	+0.43(+1.56%)
Jun 06, 2003	28.39	28.40	27.55	27.55	6,000	-0.84(-2.95%)
Jun 05, 2003	28.25	28.39	28.24	28.39	1,600	-0.08(-0.29%)
Jun 04, 2003	28.20	28.47	28.20	28.47	1,800	+0.27(+0.96%)
Jun 03, 2003	28.20	28.20	28.20	28.20	200	+0.17(+0.61%)
Jun 02, 2003	28.08	28.35	27.72	28.03	6,700	-0.04(-0.15%)
May 30, 2003	27.54	28.07	27.50	28.07	34,800	+0.53(+1.92%)
May 29, 2003	27.50	27.54	27.50	27.54	600	+0.28(+1.03%)
May 28, 2003	27.29	27.39	27.26	27.26	2,200	-0.14(-0.51%)
May 27, 2003	27.40	27.40	27.40	27.40	100	-0.10(-0.36%)
May 23, 2003	27.50	27.50	27.50	27.50	6,800	+0.15(+0.55%)
May 22, 2003	27.45	27.50	27.32	27.35	1,500	+0.00(+0.00%)
May 21, 2003	27.25	27.35	27.25	27.35	1,700	+0.10(+0.37%)
May 20, 2003	27.25	27.25	27.18	27.25	500	-0.01(-0.04%)
May 19, 2003	27.50	27.75	27.10	27.26	13,000	+0.16(+0.59%)
May 16, 2003	27.65	27.65	26.95	27.10	23,800	-0.23(-0.84%)
May 15, 2003	27.33	27.33	27.10	27.33	1,800	+0.31(+1.14%)
May 14, 2003	26.85	27.40	26.85	27.02	6,900	+0.01(+0.04%)
May 13, 2003	26.55	27.05	26.31	27.01	6,000	+0.24(+0.90%)
May 12, 2003	27.50	27.50	26.41	26.77	14,800	-0.68(-2.48%)
May 09, 2003	26.75	27.45	26.75	27.45	5,500	+0.77(+2.89%)
May 08, 2003	26.28	26.76	26.28	26.68	5,500	+0.41(+1.56%)
May 07, 2003	26.31	26.56	25.86	26.27	70,800	+0.13(+0.50%)
May 06, 2003	26.14	26.14	26.14	26.14	0	+0.00(+0.00%)
May 05, 2003	26.03	26.33	26.02	26.14	1,500	-0.11(-0.42%)
May 02, 2003	26.00	26.75	25.95	26.25	2,600	+0.50(+1.94%)