Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	29.02	30.07	28.74	29.14	6,329	+0.11(+0.37%)
Aug 30, 2005	29.56	29.56	28.78	29.03	12,892	-0.54(-1.82%)
Aug 29, 2005	28.78	29.57	28.78	29.57	5,993	+0.70(+2.44%)
Aug 26, 2005	28.73	28.86	28.73	28.86	913	-0.17(-0.60%)
Aug 25, 2005	28.98	29.65	28.76	29.04	5,954	-0.35(-1.18%)
Aug 24, 2005	30.14	30.14	28.73	29.39	11,374	-0.25(-0.85%)
Aug 23, 2005	30.13	30.13	29.64	29.64	1,629	-0.57(-1.87%)
Aug 22, 2005	30.21	30.29	29.13	30.20	5,729	+0.08(+0.28%)
Aug 19, 2005	29.78	30.15	29.31	30.12	3,922	+0.56(+1.89%)
Aug 18, 2005	29.13	29.56	28.67	29.56	7,421	+0.86(+3.00%)
Aug 17, 2005	28.62	29.13	28.62	28.70	1,840	+0.08(+0.27%)
Aug 16, 2005	29.56	29.99	28.62	28.62	3,772	-0.76(-2.60%)
Aug 15, 2005	29.31	29.99	29.13	29.39	6,411	+0.42(+1.44%)
Aug 12, 2005	28.75	29.46	28.65	28.97	2,777	+0.10(+0.36%)
Aug 11, 2005	28.65	28.86	28.65	28.86	3,592	+0.00(+0.00%)
Aug 10, 2005	29.00	29.14	28.65	28.86	3,389	+0.22(+0.76%)
Aug 09, 2005	28.65	28.69	28.65	28.65	4,025	+0.00(+0.00%)
Aug 08, 2005	29.11	29.11	28.65	28.65	5,096	+0.00(+0.00%)
Aug 05, 2005	28.69	28.72	28.65	28.65	3,096	-0.37(-1.29%)
Aug 04, 2005	28.65	29.03	28.62	29.02	5,515	+0.34(+1.18%)
Aug 03, 2005	28.33	28.95	28.33	28.68	18,850	+0.08(+0.27%)
Aug 02, 2005	29.99	29.99	28.52	28.60	22,034	-0.33(-1.14%)
Aug 01, 2005	29.04	29.12	28.26	28.93	5,632	+0.22(+0.76%)
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%)