Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
Mar 01, 2005	24.36	25.43	24.36	25.32	13,224	+0.10(+0.41%)
Feb 28, 2005	24.46	25.21	24.34	25.21	7,438	+0.23(+0.90%)
Feb 25, 2005	24.72	24.99	24.69	24.99	690	+0.06(+0.24%)
Feb 24, 2005	24.13	24.93	24.13	24.93	1,804	+0.58(+2.39%)
Feb 23, 2005	24.34	24.45	24.24	24.34	15,426	+0.00(+0.00%)
Feb 22, 2005	24.14	24.42	24.14	24.34	12,935	-0.01(-0.04%)
Feb 18, 2005	24.34	24.47	24.27	24.35	12,086	-0.13(-0.53%)
Feb 17, 2005	24.47	24.50	24.47	24.48	5,770	-0.03(-0.14%)
Feb 16, 2005	24.44	24.59	24.44	24.52	956	-0.03(-0.14%)
Feb 15, 2005	24.99	25.43	24.43	24.55	19,324	-0.10(-0.39%)
Feb 14, 2005	24.43	24.74	24.43	24.65	12,808	-0.07(-0.28%)
Feb 11, 2005	24.49	24.72	24.48	24.72	2,156	+0.18(+0.74%)
Feb 10, 2005	24.99	24.99	24.53	24.53	1,986	+0.02(+0.07%)
Feb 09, 2005	24.43	24.76	24.43	24.52	3,743	-0.04(-0.18%)
Feb 08, 2005	24.56	24.60	24.48	24.56	27,631	+0.00(+0.00%)
Feb 07, 2005	24.34	24.56	24.34	24.56	7,472	+0.00(+0.00%)
Feb 04, 2005	24.27	24.56	24.27	24.56	6,226	+0.04(+0.17%)
Feb 03, 2005	24.65	24.77	24.36	24.52	25,797	-0.26(-1.05%)
Feb 02, 2005	24.98	24.98	24.69	24.78	16,998	-0.24(-0.97%)
Feb 01, 2005	25.27	25.27	24.56	25.02	4,730	-0.30(-1.17%)
Jan 31, 2005	25.39	25.39	25.18	25.32	11,746	+0.19(+0.76%)
Jan 28, 2005	25.21	25.21	25.00	25.13	2,120	+0.17(+0.66%)
Jan 27, 2005	24.53	25.42	24.53	24.96	4,559	-0.25(-1.00%)
Jan 26, 2005	24.60	25.21	24.60	25.21	2,617	+0.21(+0.83%)
Jan 25, 2005	24.60	25.09	24.60	25.00	15,962	+0.01(+0.03%)
Jan 24, 2005	24.65	25.02	24.65	25.00	22,662	-0.02(-0.07%)
Jan 21, 2005	24.37	25.13	24.34	25.01	17,025	+0.34(+1.37%)
Jan 20, 2005	24.34	24.84	24.32	24.67	61,846	+0.25(+1.03%)
Jan 19, 2005	26.08	26.08	24.36	24.42	22,050	-1.72(-6.58%)
Jan 18, 2005	25.73	26.20	25.73	26.14	28,167	-0.24(-0.92%)
Jan 14, 2005	25.69	26.39	25.69	26.39	9,675	+0.04(+0.17%)
Jan 13, 2005	25.69	26.34	25.69	26.34	6,614	+0.47(+1.82%)
Jan 12, 2005	25.69	25.87	25.69	25.87	5,246	+0.14(+0.54%)
Jan 11, 2005	25.60	25.87	25.60	25.73	18,988	-0.08(-0.30%)
Jan 10, 2005	25.72	25.86	25.70	25.81	4,802	+0.17(+0.64%)
Jan 07, 2005	25.63	25.82	25.63	25.65	3,543	-0.09(-0.34%)
Jan 06, 2005	25.65	25.78	25.65	25.73	26,820	+0.09(+0.34%)
Jan 05, 2005	25.65	25.68	25.57	25.65	7,965	+0.00(+0.00%)
Jan 04, 2005	26.08	26.08	25.50	25.65	12,782	-0.23(-0.91%)
Jan 03, 2005	25.56	25.93	25.43	25.88	32,822	+0.23(+0.92%)
Dec 31, 2004	25.64	25.73	25.47	25.65	29,442	+0.00(+0.00%)
Dec 30, 2004	25.91	25.91	25.47	25.65	16,907	+0.43(+1.72%)
Dec 29, 2004	25.04	25.51	25.04	25.21	43,017	+0.74(+3.02%)
Dec 28, 2004	24.69	24.76	24.47	24.47	17,713	-0.23(-0.95%)
Dec 27, 2004	24.78	24.82	24.60	24.71	15,297	-0.14(-0.56%)
Dec 23, 2004	24.78	24.91	24.78	24.85	14,147	+0.03(+0.11%)
Dec 22, 2004	25.21	25.34	24.78	24.82	9,661	-0.06(-0.24%)
Dec 21, 2004	25.21	25.21	24.82	24.88	7,936	+0.10(+0.42%)
Dec 20, 2004	24.87	25.18	24.78	24.78	3,680	-0.48(-1.89%)
Dec 17, 2004	25.22	25.60	24.95	25.26	12,192	+0.04(+0.17%)
Dec 16, 2004	25.74	25.75	25.21	25.21	31,285	-0.73(-2.81%)
Dec 15, 2004	25.69	26.40	25.69	25.94	9,316	-0.04(-0.17%)
Dec 14, 2004	25.69	26.13	25.69	25.99	2,415	+0.07(+0.27%)
Dec 13, 2004	24.88	26.08	24.88	25.92	9,546	-0.03(-0.10%)
Dec 10, 2004	26.08	26.08	25.57	25.94	2,875	-0.09(-0.33%)
Dec 09, 2004	26.15	26.17	26.00	26.03	16,332	-0.32(-1.22%)
Dec 08, 2004	26.12	26.35	26.08	26.35	7,016	+0.27(+1.03%)
Dec 07, 2004	26.19	26.23	26.08	26.08	26,799	-0.10(-0.40%)
Dec 06, 2004	26.30	26.36	26.19	26.19	3,910	-0.24(-0.92%)
Dec 03, 2004	26.17	26.52	26.17	26.43	8,396	-0.48(-1.77%)
Dec 02, 2004	26.77	26.97	26.74	26.91	3,105	-0.10(-0.39%)
Dec 01, 2004	27.34	27.56	27.01	27.01	7,591	+0.29(+1.07%)
Nov 30, 2004	27.10	27.49	26.66	26.73	1,725	-0.63(-2.29%)
Nov 29, 2004	27.37	27.56	27.33	27.35	6,671	+0.00(+0.00%)
Nov 26, 2004	27.35	27.35	27.35	27.35	0	+0.00(+0.00%)
Nov 24, 2004	27.39	27.52	26.89	27.35	4,025	+0.00(+0.00%)
Nov 23, 2004	27.46	27.54	26.87	27.35	3,105	+0.48(+1.78%)
Nov 22, 2004	26.43	26.99	26.43	26.87	7,476	+0.67(+2.55%)
Nov 19, 2004	25.95	26.44	25.95	26.20	3,680	-0.28(-1.05%)
Nov 18, 2004	25.95	26.48	25.95	26.48	21,738	+0.50(+1.94%)
Nov 17, 2004	26.93	26.94	25.98	25.98	3,220	-0.79(-2.96%)
Nov 16, 2004	26.65	26.81	26.65	26.77	920	-0.16(-0.61%)
Nov 15, 2004	27.39	27.47	26.87	26.93	8,741	-0.45(-1.65%)
Nov 12, 2004	26.82	27.39	26.80	27.39	4,830	+0.54(+2.01%)
Nov 11, 2004	26.50	26.88	26.27	26.85	1,725	+0.50(+1.91%)
Nov 10, 2004	26.43	27.01	26.26	26.34	5,866	-0.10(-0.36%)
Nov 09, 2004	25.93	26.48	25.93	26.44	15,412	-0.32(-1.20%)
Nov 08, 2004	27.05	27.12	26.53	26.76	9,201	-0.79(-2.87%)
Nov 05, 2004	27.18	27.68	26.97	27.55	4,600	-0.09(-0.31%)
Nov 04, 2004	27.53	27.64	27.20	27.64	2,990	+0.08(+0.28%)
Nov 03, 2004	27.13	27.56	26.64	27.56	1,955	+0.87(+3.26%)
Nov 02, 2004	26.68	27.12	26.44	26.69	1,495	+0.03(+0.10%)
Nov 01, 2004	27.40	27.40	26.58	26.66	4,025	-0.40(-1.48%)
Oct 29, 2004	27.42	27.45	27.06	27.06	1,380	-0.40(-1.46%)
Oct 28, 2004	26.73	27.77	26.44	27.46	4,600	+0.51(+1.90%)
Oct 27, 2004	26.81	27.25	26.18	26.95	4,945	+0.09(+0.32%)
Oct 26, 2004	26.60	27.02	26.50	26.86	2,185	-0.17(-0.64%)
Oct 25, 2004	26.60	27.04	26.30	27.04	2,070	+0.55(+2.07%)
Oct 22, 2004	27.11	27.11	26.49	26.49	10,926	-0.75(-2.74%)
Oct 21, 2004	27.21	27.47	27.21	27.24	460	+0.06(+0.22%)
Oct 20, 2004	26.95	27.18	26.95	27.18	460	-0.04(-0.16%)
Oct 19, 2004	27.41	27.73	27.04	27.22	4,600	-0.08(-0.29%)
Oct 18, 2004	27.17	27.43	27.03	27.30	2,645	-0.02(-0.06%)
Oct 15, 2004	27.48	27.48	27.22	27.32	12,997	-0.16(-0.57%)
Oct 14, 2004	27.78	27.78	27.47	27.47	4,830	+0.00(+0.00%)
Oct 13, 2004	27.65	27.82	27.46	27.47	12,077	-0.17(-0.63%)
Oct 12, 2004	27.69	27.69	27.65	27.65	3,335	-0.05(-0.19%)
Oct 11, 2004	27.65	27.70	27.65	27.70	2,185	+0.05(+0.19%)
Oct 08, 2004	27.56	27.77	27.56	27.65	1,840	+0.04(+0.16%)
Oct 07, 2004	27.65	27.71	27.60	27.60	1,610	-0.14(-0.50%)
Oct 06, 2004	27.73	27.92	27.73	27.74	4,600	+0.00(+0.00%)
Oct 05, 2004	27.82	27.82	27.74	27.74	3,680	+0.04(+0.16%)
Oct 04, 2004	27.56	28.51	27.56	27.70	5,060	-0.76(-2.66%)
Oct 01, 2004	28.05	28.46	27.70	28.46	15,182	+0.85(+3.09%)
Sep 30, 2004	27.93	27.93	27.60	27.60	2,185	-0.47(-1.67%)
Sep 29, 2004	27.52	28.24	27.52	28.07	345	+0.63(+2.31%)
Sep 28, 2004	27.66	27.66	27.44	27.44	690	-0.73(-2.59%)
Sep 27, 2004	28.08	28.19	27.60	28.17	3,335	-0.26(-0.92%)
Sep 24, 2004	28.43	28.43	28.43	28.43	115	-0.04(-0.15%)
Sep 23, 2004	28.55	28.55	27.94	28.47	805	-0.07(-0.24%)
Sep 22, 2004	28.06	28.54	27.73	28.54	3,220	-0.06(-0.21%)
Sep 21, 2004	28.37	28.60	27.99	28.60	11,271	+1.04(+3.79%)
Sep 20, 2004	27.47	28.36	27.47	27.56	2,185	-0.11(-0.41%)
Sep 17, 2004	28.10	28.60	27.53	27.67	9,201	-0.52(-1.85%)
Sep 16, 2004	28.60	28.60	28.02	28.20	2,070	-0.22(-0.76%)
Sep 15, 2004	28.41	28.41	28.41	28.41	1,610	+0.15(+0.52%)
Sep 14, 2004	28.46	28.60	27.73	28.26	3,910	+0.30(+1.09%)
Sep 13, 2004	27.77	27.96	27.77	27.96	1,495	-0.54(-1.89%)
Sep 10, 2004	28.00	28.60	28.00	28.50	2,415	-0.10(-0.36%)
Sep 09, 2004	28.26	28.60	27.90	28.60	3,795	+0.69(+2.46%)
Sep 08, 2004	27.26	27.95	27.26	27.92	11,156	+0.36(+1.29%)
Sep 07, 2004	27.26	27.78	27.26	27.56	17,027	+0.16(+0.57%)
Sep 03, 2004	27.13	28.36	27.13	27.40	6,326	-0.79(-2.81%)
Sep 02, 2004	27.80	28.21	27.26	28.20	5,175	+0.94(+3.45%)
Sep 01, 2004	27.60	28.52	27.26	27.26	9,661	-0.17(-0.63%)
Aug 31, 2004	27.82	27.82	27.36	27.43	2,300	-0.30(-1.10%)
Aug 30, 2004	27.82	27.82	27.56	27.73	7,936	-0.09(-0.31%)
Aug 27, 2004	27.27	27.82	27.27	27.82	1,610	+0.23(+0.85%)
Aug 26, 2004	27.02	27.74	27.02	27.59	8,281	+0.57(+2.09%)
Aug 25, 2004	27.11	27.51	27.02	27.02	3,450	-0.30(-1.11%)
Aug 24, 2004	27.33	27.33	27.33	27.33	460	+0.42(+1.55%)
Aug 23, 2004	26.95	27.31	26.91	26.91	345	-0.45(-1.65%)
Aug 20, 2004	27.19	27.36	26.87	27.36	3,144	+0.29(+1.06%)
Aug 19, 2004	26.61	27.13	26.60	27.07	1,265	-0.04(-0.16%)
Aug 18, 2004	26.87	27.30	26.66	27.12	2,070	-0.17(-0.63%)
Aug 17, 2004	26.88	27.29	26.88	27.29	345	+0.73(+2.75%)
Aug 16, 2004	26.95	26.95	26.53	26.56	805	-0.78(-2.86%)
Aug 13, 2004	27.09	27.34	27.09	27.34	2,875	+0.74(+2.77%)
Aug 12, 2004	27.13	27.13	26.41	26.60	460	+0.09(+0.33%)
Aug 11, 2004	26.92	26.92	26.49	26.52	460	-0.76(-2.77%)
Aug 10, 2004	26.56	27.27	26.56	27.27	4,945	+0.84(+3.19%)
Aug 09, 2004	26.43	26.43	26.41	26.43	2,185	+0.00(+0.00%)
Aug 06, 2004	27.28	27.28	26.43	26.43	7,016	-0.98(-3.58%)
Aug 05, 2004	27.40	27.43	27.21	27.41	920	-0.23(-0.85%)
Aug 04, 2004	27.56	27.88	27.46	27.65	3,335	+0.10(+0.35%)
Aug 03, 2004	27.82	27.82	27.40	27.55	4,608	-0.61(-2.16%)
Aug 02, 2004	28.16	28.16	27.66	28.16	5,520	-0.23(-0.83%)
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%)