Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.39	28.40	28.32	28.40	345	-0.22(-0.76%)
Jul 29, 2004	28.73	29.23	28.32	28.61	6,671	-0.12(-0.42%)
Jul 28, 2004	27.82	29.00	27.82	28.73	2,530	+0.44(+1.57%)
Jul 27, 2004	27.17	28.56	27.17	28.29	15,642	+1.12(+4.13%)
Jul 26, 2004	27.68	27.68	26.95	27.17	2,760	+0.21(+0.77%)
Jul 23, 2004	27.11	27.68	26.96	26.96	4,485	-0.72(-2.61%)
Jul 22, 2004	27.47	27.68	26.87	27.68	3,680	+0.30(+1.08%)
Jul 21, 2004	27.21	28.02	27.21	27.39	19,093	+0.17(+0.61%)
Jul 20, 2004	26.98	27.26	26.98	27.22	4,715	+0.18(+0.68%)
Jul 19, 2004	27.08	27.11	26.88	27.04	5,520	-0.04(-0.16%)
Jul 16, 2004	27.28	27.43	27.08	27.08	2,760	-0.23(-0.86%)
Jul 15, 2004	27.34	27.56	27.31	27.32	28,524	+0.06(+0.22%)
Jul 14, 2004	27.05	27.48	27.05	27.26	5,175	-0.05(-0.19%)
Jul 13, 2004	26.92	27.65	26.91	27.31	1,955	-0.11(-0.41%)
Jul 12, 2004	26.86	27.79	26.86	27.42	2,185	+0.09(+0.32%)
Jul 09, 2004	27.35	27.67	27.06	27.33	1,265	+0.29(+1.06%)
Jul 08, 2004	27.42	27.60	26.96	27.05	2,875	-0.75(-2.69%)
Jul 07, 2004	27.12	27.80	27.12	27.80	4,485	+0.68(+2.50%)
Jul 06, 2004	27.95	27.95	27.04	27.12	7,016	-0.78(-2.80%)
Jul 02, 2004	28.73	28.73	27.89	27.90	1,840	-0.17(-0.59%)
Jul 01, 2004	28.02	28.77	27.90	28.06	9,431	-0.54(-1.88%)
Jun 30, 2004	28.64	29.08	28.00	28.60	3,335	+0.09(+0.31%)
Jun 29, 2004	27.67	29.02	27.67	28.52	16,677	+0.18(+0.64%)
Jun 28, 2004	28.33	29.13	27.99	28.33	7,706	-0.58(-2.01%)
Jun 25, 2004	28.59	28.93	27.39	28.92	37,611	+0.63(+2.21%)
Jun 24, 2004	28.43	28.44	27.94	28.29	9,546	+0.47(+1.69%)
Jun 23, 2004	28.60	28.60	27.82	27.82	5,635	-0.78(-2.74%)
Jun 22, 2004	28.40	28.60	27.93	28.60	2,070	+0.10(+0.37%)
Jun 21, 2004	27.57	28.52	27.57	28.50	2,990	+0.95(+3.44%)
Jun 18, 2004	27.11	27.58	26.96	27.55	12,077	+0.53(+1.96%)
Jun 17, 2004	27.28	27.54	26.58	27.02	2,645	+0.16(+0.58%)
Jun 16, 2004	26.73	26.86	26.37	26.86	11,962	+0.11(+0.42%)
Jun 15, 2004	27.40	27.64	26.08	26.75	19,093	-0.97(-3.51%)
Jun 14, 2004	28.86	28.86	27.61	27.73	4,715	+0.03(+0.13%)
Jun 10, 2004	27.69	28.37	27.69	27.69	5,866	-0.32(-1.15%)
Jun 09, 2004	27.78	28.27	27.64	28.01	2,415	+0.21(+0.75%)
Jun 08, 2004	28.29	28.88	27.75	27.80	4,140	-1.07(-3.70%)
Jun 07, 2004	28.22	28.90	28.22	28.87	2,185	+0.57(+2.03%)
Jun 04, 2004	28.60	28.60	28.30	28.30	575	+0.09(+0.31%)
Jun 03, 2004	28.70	28.70	28.21	28.21	3,450	-0.70(-2.41%)
Jun 02, 2004	28.55	29.13	28.55	28.91	11,501	+0.38(+1.34%)
Jun 01, 2004	28.43	28.53	28.42	28.53	1,265	+0.13(+0.46%)
May 28, 2004	28.10	28.43	28.10	28.40	3,795	+0.30(+1.07%)
May 27, 2004	27.81	28.13	27.63	28.10	21,968	+0.40(+1.43%)
May 26, 2004	27.71	27.71	27.70	27.70	1,265	+0.31(+1.14%)
May 25, 2004	27.39	27.69	27.37	27.39	3,910	+0.00(+0.00%)
May 24, 2004	27.73	27.99	27.12	27.39	3,220	-0.05(-0.19%)
May 21, 2004	28.00	28.00	27.44	27.44	4,830	-0.08(-0.28%)
May 20, 2004	28.06	28.08	27.32	27.52	3,910	-0.05(-0.19%)
May 19, 2004	27.39	27.95	27.10	27.57	11,271	+0.36(+1.31%)
May 18, 2004	27.39	27.39	27.02	27.21	3,105	+0.23(+0.84%)
May 17, 2004	27.17	27.28	26.08	26.99	9,086	-0.23(-0.83%)
May 14, 2004	27.65	27.65	26.99	27.21	8,051	+0.22(+0.80%)
May 13, 2004	27.09	27.46	27.00	27.00	14,607	+0.04(+0.16%)
May 12, 2004	27.10	27.10	26.18	26.95	4,830	+0.00(+0.00%)
May 11, 2004	26.90	27.26	26.44	26.95	17,713	-0.49(-1.77%)
May 10, 2004	27.82	27.82	26.46	27.44	3,220	+0.10(+0.35%)
May 07, 2004	27.33	27.81	26.88	27.34	10,121	+0.24(+0.90%)
May 06, 2004	28.22	28.22	26.95	27.10	5,405	-1.00(-3.56%)
May 05, 2004	28.73	28.73	27.92	28.10	3,335	-0.30(-1.07%)
May 04, 2004	28.41	28.67	28.36	28.40	2,185	-0.29(-1.00%)