Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	29.04	29.29	28.34	28.47	23,118	+0.23(+0.80%)
Apr 29, 2004	27.82	28.68	26.95	28.25	29,215	-0.01(-0.03%)
Apr 28, 2004	26.73	28.26	26.73	28.26	21,393	+0.22(+0.78%)
Apr 27, 2004	26.52	28.22	26.26	28.04	44,167	+1.65(+6.26%)
Apr 26, 2004	26.41	26.48	26.31	26.39	13,112	-0.03(-0.10%)
Apr 23, 2004	26.52	26.52	26.19	26.41	5,750	+0.06(+0.23%)
Apr 22, 2004	26.63	26.63	26.27	26.35	7,476	+0.25(+0.97%)
Apr 21, 2004	26.07	26.40	25.87	26.10	3,565	+0.04(+0.17%)
Apr 20, 2004	26.07	26.07	25.87	26.06	5,981	-0.02(-0.07%)
Apr 19, 2004	26.08	26.08	25.87	26.07	7,591	-0.01(-0.03%)
Apr 16, 2004	26.10	26.25	26.08	26.08	11,041	-0.17(-0.66%)
Apr 15, 2004	27.47	27.72	26.26	26.26	16,217	-1.50(-5.39%)
Apr 14, 2004	28.26	28.42	27.57	27.75	12,077	-0.51(-1.81%)
Apr 13, 2004	28.46	28.46	28.26	28.26	10,581	-0.27(-0.94%)
Apr 12, 2004	28.33	29.00	28.33	28.53	67,746	-0.08(-0.27%)
Apr 08, 2004	28.60	28.79	28.26	28.61	11,616	+0.22(+0.77%)
Apr 07, 2004	28.69	28.69	28.39	28.40	5,175	-0.31(-1.09%)
Apr 06, 2004	28.70	29.14	28.60	28.71	8,051	-0.42(-1.43%)
Apr 05, 2004	28.74	29.13	28.71	29.13	2,760	+0.11(+0.39%)
Apr 02, 2004	29.30	29.33	28.71	29.01	2,760	-0.17(-0.60%)
Apr 01, 2004	29.03	29.32	28.69	29.19	23,809	+0.42(+1.45%)
Mar 31, 2004	28.66	29.01	28.66	28.77	3,910	+0.18(+0.64%)
Mar 30, 2004	28.52	29.08	28.52	28.59	3,910	+0.07(+0.24%)
Mar 29, 2004	28.74	28.80	28.52	28.52	27,489	-0.22(-0.76%)
Mar 26, 2004	29.32	29.32	28.73	28.73	19,093	-0.30(-1.05%)
Mar 25, 2004	29.30	29.59	29.04	29.04	7,591	-0.48(-1.62%)
Mar 24, 2004	30.09	30.65	29.48	29.52	15,527	-0.76(-2.50%)
Mar 23, 2004	30.25	30.37	29.84	30.27	12,192	+0.32(+1.07%)
Mar 22, 2004	29.69	30.21	29.59	29.95	18,288	+0.38(+1.29%)
Mar 19, 2004	29.22	29.73	29.04	29.57	40,601	+0.42(+1.43%)
Mar 18, 2004	29.01	29.64	28.73	29.15	1,610	-0.06(-0.21%)
Mar 17, 2004	29.21	29.21	29.21	29.21	690	+0.26(+0.90%)
Mar 16, 2004	28.91	28.95	28.69	28.95	17,367	+0.04(+0.15%)
Mar 15, 2004	29.17	29.34	28.91	28.91	5,520	-0.09(-0.30%)
Mar 12, 2004	28.80	29.15	28.78	29.00	3,105	+0.13(+0.45%)
Mar 11, 2004	29.20	29.20	28.86	28.86	1,840	-0.16(-0.54%)
Mar 10, 2004	30.53	30.69	28.92	29.02	5,405	-0.84(-2.82%)
Mar 09, 2004	30.21	30.21	29.69	29.86	805	-0.89(-2.88%)
Mar 08, 2004	30.75	30.75	30.75	30.75	115	+0.53(+1.75%)
Mar 05, 2004	30.38	30.80	30.22	30.22	1,150	-0.01(-0.03%)
Mar 04, 2004	30.23	30.23	30.23	30.23	345	+0.19(+0.64%)
Mar 03, 2004	30.21	30.77	29.87	30.04	690	+0.05(+0.17%)
Mar 02, 2004	31.10	31.47	29.99	29.99	7,246	-1.47(-4.68%)
Mar 01, 2004	31.53	32.06	30.65	31.46	3,680	-0.60(-1.86%)
Feb 27, 2004	30.97	32.06	30.97	32.06	3,910	+0.76(+2.42%)
Feb 26, 2004	30.86	31.30	30.70	31.30	3,680	+0.43(+1.41%)
Feb 25, 2004	30.43	30.86	29.79	30.86	8,396	+0.65(+2.16%)
Feb 24, 2004	30.24	30.43	30.10	30.21	6,096	+0.10(+0.35%)
Feb 23, 2004	29.74	30.18	29.73	30.11	8,051	+0.36(+1.20%)
Feb 20, 2004	29.99	30.43	29.56	29.75	2,760	+0.16(+0.54%)
Feb 19, 2004	30.40	30.41	29.59	29.59	10,351	-0.33(-1.09%)
Feb 18, 2004	30.16	30.24	29.92	29.92	11,156	-0.32(-1.06%)
Feb 17, 2004	29.91	30.24	29.82	30.24	8,971	+0.32(+1.07%)
Feb 13, 2004	30.15	30.33	29.92	29.92	7,476	-0.20(-0.67%)
Feb 12, 2004	30.42	30.42	30.12	30.12	805	-0.18(-0.60%)
Feb 11, 2004	30.43	30.52	30.14	30.30	6,786	-0.22(-0.71%)
Feb 10, 2004	30.40	30.52	30.21	30.52	8,741	+0.32(+1.07%)
Feb 09, 2004	29.73	30.19	29.73	30.19	8,396	+0.02(+0.06%)
Feb 06, 2004	29.86	30.19	29.86	30.18	14,492	+0.56(+1.88%)
Feb 05, 2004	30.37	30.38	29.39	29.62	6,786	-0.21(-0.70%)
Feb 04, 2004	30.38	30.40	29.78	29.83	5,290	-0.33(-1.10%)
Feb 03, 2004	30.26	30.26	30.15	30.16	2,760	-0.06(-0.20%)
Feb 02, 2004	30.14	30.39	30.14	30.22	10,466	+0.01(+0.03%)
Jan 30, 2004	30.33	30.33	30.05	30.21	14,722	-0.63(-2.06%)
Jan 29, 2004	30.43	31.18	29.99	30.85	10,121	+0.40(+1.31%)
Jan 28, 2004	30.86	30.86	30.43	30.45	3,795	-0.66(-2.12%)
Jan 27, 2004	31.11	31.12	31.11	31.11	1,380	-0.15(-0.47%)
Jan 26, 2004	30.45	31.30	30.45	31.26	1,840	+0.17(+0.55%)
Jan 23, 2004	31.74	31.74	30.53	31.08	6,556	+0.34(+1.11%)
Jan 22, 2004	32.08	32.11	30.66	30.74	2,070	-1.34(-4.17%)
Jan 21, 2004	31.65	32.08	30.93	32.08	3,335	+0.62(+1.96%)
Jan 20, 2004	31.65	31.65	30.78	31.46	3,220	+0.71(+2.32%)
Jan 16, 2004	31.65	31.65	30.74	30.75	1,610	-0.46(-1.48%)
Jan 15, 2004	31.41	31.84	30.53	31.21	6,438	+0.12(+0.39%)
Jan 14, 2004	32.52	32.52	30.63	31.09	6,367	-0.12(-0.39%)
Jan 13, 2004	32.17	32.17	31.10	31.21	1,428	+0.11(+0.36%)
Jan 12, 2004	32.59	32.60	31.10	31.10	3,977	-1.51(-4.64%)
Jan 09, 2004	32.61	32.61	32.61	32.61	3,910	+0.17(+0.51%)
Jan 08, 2004	31.02	32.61	31.02	32.45	4,140	+1.10(+3.52%)
Jan 07, 2004	31.29	31.34	30.46	31.34	4,895	+0.14(+0.45%)
Jan 06, 2004	31.20	31.20	31.20	31.20	115	+0.00(+0.00%)
Jan 05, 2004	30.47	31.20	30.47	31.20	12,307	+0.77(+2.54%)
Jan 02, 2004	30.86	30.86	30.39	30.43	64,871	-0.40(-1.30%)
Dec 31, 2003	31.24	31.24	30.83	30.83	1,840	-1.79(-5.49%)
Dec 30, 2003	31.21	32.62	31.21	32.62	1,437	+0.01(+0.03%)
Dec 29, 2003	32.07	32.61	31.27	32.61	2,338	+1.48(+4.75%)
Dec 26, 2003	31.13	31.13	31.13	31.13	230	+0.50(+1.65%)
Dec 24, 2003	31.47	31.47	30.63	30.63	2,237	-1.86(-5.73%)
Dec 23, 2003	30.53	32.49	30.53	32.49	4,222	+1.53(+4.94%)
Dec 22, 2003	31.19	31.24	30.52	30.96	1,759	-0.50(-1.60%)
Dec 19, 2003	31.43	31.47	30.44	31.46	2,188	-0.05(-0.17%)
Dec 18, 2003	31.52	31.52	31.52	31.52	460	+0.58(+1.88%)
Dec 17, 2003	31.49	31.52	30.93	30.93	805	-0.40(-1.28%)
Dec 16, 2003	31.04	31.55	30.87	31.33	1,725	+0.36(+1.15%)
Dec 15, 2003	32.62	32.62	30.98	30.98	2,444	-1.63(-4.99%)
Dec 12, 2003	31.62	32.60	31.62	32.60	1,380	+0.13(+0.40%)
Dec 11, 2003	30.93	32.47	30.93	32.47	2,070	+1.61(+5.21%)
Dec 10, 2003	30.32	30.86	29.81	30.86	4,055	-0.08(-0.25%)
Dec 09, 2003	31.06	31.33	29.83	30.94	2,602	-0.38(-1.22%)
Dec 08, 2003	31.14	31.73	29.91	31.32	3,335	+0.70(+2.30%)
Dec 05, 2003	31.29	31.60	30.66	30.62	1,380	-0.67(-2.14%)
Dec 04, 2003	31.33	31.38	30.99	31.29	3,575	-0.84(-2.62%)
Dec 03, 2003	32.48	32.61	32.13	32.13	3,309	-0.08(-0.24%)
Dec 02, 2003	32.60	32.62	32.21	32.21	1,764	-0.40(-1.23%)
Dec 01, 2003	32.37	32.73	32.32	32.61	5,151	+0.01(+0.03%)
Nov 28, 2003	32.12	32.60	32.12	32.60	1,704	+0.01(+0.03%)
Nov 26, 2003	31.92	32.60	31.32	32.59	1,725	+0.69(+2.16%)
Nov 25, 2003	31.92	32.60	31.18	31.90	2,875	-0.59(-1.81%)
Nov 24, 2003	31.03	32.60	31.03	32.49	4,509	+1.46(+4.71%)
Nov 21, 2003	30.65	31.03	30.65	31.03	2,614	+0.38(+1.25%)
Nov 20, 2003	30.66	31.01	30.65	30.65	2,668	-1.36(-4.24%)
Nov 19, 2003	30.66	32.00	30.65	32.00	1,398	+1.31(+4.28%)
Nov 18, 2003	31.03	31.03	30.65	30.69	3,057	+0.04(+0.14%)
Nov 17, 2003	30.65	31.52	30.65	30.65	6,902	+0.00(+0.00%)
Nov 14, 2003	32.17	32.18	30.65	30.65	5,698	-1.52(-4.73%)
Nov 13, 2003	31.39	32.17	31.39	32.17	1,743	+0.87(+2.78%)
Nov 12, 2003	31.25	31.52	31.23	31.30	3,899	+0.65(+2.13%)
Nov 11, 2003	30.73	31.26	30.21	30.65	4,255	+0.43(+1.44%)
Nov 10, 2003	31.29	31.32	30.21	30.21	3,930	-0.10(-0.34%)
Nov 07, 2003	31.23	31.48	30.32	30.32	40,389	-0.74(-2.38%)
Nov 06, 2003	30.21	31.06	30.07	31.06	3,072	-0.24(-0.78%)
Nov 05, 2003	30.60	31.30	30.21	31.30	2,219	+0.68(+2.21%)
Nov 04, 2003	30.61	31.08	30.61	30.62	4,255	-0.77(-2.44%)
Nov 03, 2003	30.92	31.55	30.22	31.39	3,105	+1.15(+3.80%)
Oct 31, 2003	31.70	31.98	30.24	30.24	4,183	-1.45(-4.58%)
Oct 30, 2003	31.73	31.69	31.08	31.69	1,610	-0.04(-0.14%)
Oct 29, 2003	31.81	32.60	31.46	31.73	14,394	-0.50(-1.56%)
Oct 28, 2003	29.78	32.24	29.00	32.24	5,175	+2.55(+8.58%)
Oct 27, 2003	28.48	30.39	28.48	29.69	3,565	+1.08(+3.77%)
Oct 24, 2003	28.69	30.12	28.26	28.61	6,671	+0.21(+0.73%)
Oct 23, 2003	28.17	29.21	28.17	28.40	3,335	+0.22(+0.77%)
Oct 22, 2003	29.47	29.56	28.19	28.19	30,595	-1.23(-4.20%)
Oct 21, 2003	30.73	30.73	29.42	29.42	21,163	-1.34(-4.35%)
Oct 20, 2003	31.02	31.68	30.76	30.76	805	-0.54(-1.72%)
Oct 17, 2003	32.17	32.17	31.30	31.30	5,033	-1.19(-3.67%)
Oct 16, 2003	32.33	32.49	32.33	32.49	805	+0.08(+0.24%)
Oct 15, 2003	32.66	32.69	32.41	32.41	7,246	-0.24(-0.74%)
Oct 14, 2003	32.94	32.95	32.58	32.65	15,987	+0.06(+0.18%)
Oct 13, 2003	32.57	32.60	32.48	32.59	1,540	+0.00(+0.00%)
Oct 10, 2003	32.56	32.66	32.52	32.59	20,503	-0.01(-0.03%)
Oct 09, 2003	32.66	32.95	32.47	32.60	11,501	-0.36(-1.08%)
Oct 08, 2003	32.06	33.13	31.91	32.96	23,399	+0.75(+2.32%)
Oct 07, 2003	32.14	32.23	32.06	32.21	11,271	+0.09(+0.27%)
Oct 06, 2003	31.95	32.17	31.95	32.12	3,795	+0.23(+0.71%)
Oct 03, 2003	31.23	31.90	31.23	31.90	4,485	+0.94(+3.03%)
Oct 02, 2003	30.37	30.96	30.37	30.96	2,415	+0.75(+2.47%)
Oct 01, 2003	29.13	30.21	29.13	30.21	4,741	+1.09(+3.73%)
Sep 30, 2003	29.60	29.69	28.65	29.13	5,635	-0.57(-1.90%)
Sep 29, 2003	30.00	30.00	29.69	29.69	24,154	-0.05(-0.18%)
Sep 26, 2003	29.95	31.01	29.73	29.74	12,251	-0.52(-1.72%)
Sep 25, 2003	31.57	31.57	30.47	30.26	4,949	-1.30(-4.13%)
Sep 24, 2003	31.85	31.85	31.56	31.57	5,635	-0.23(-0.74%)
Sep 23, 2003	31.47	31.97	31.31	31.80	3,197	-0.06(-0.19%)
Sep 22, 2003	31.74	32.07	31.59	31.86	2,300	+0.00(+0.00%)
Sep 19, 2003	32.21	32.21	31.77	31.86	7,361	-0.19(-0.60%)
Sep 18, 2003	31.92	32.19	31.92	32.06	1,955	+0.43(+1.35%)
Sep 17, 2003	31.94	32.06	31.63	31.63	1,495	-0.25(-0.79%)
Sep 16, 2003	31.78	31.90	31.69	31.88	9,431	+0.44(+1.41%)
Sep 15, 2003	32.22	32.39	31.44	31.44	2,760	-0.62(-1.93%)
Sep 12, 2003	32.15	32.15	31.32	32.06	1,265	-0.09(-0.27%)
Sep 11, 2003	32.17	32.17	31.76	32.14	3,910	+0.36(+1.12%)
Sep 10, 2003	31.79	32.23	30.99	31.79	6,556	-0.61(-1.88%)
Sep 09, 2003	31.62	32.43	31.62	32.39	4,370	-0.02(-0.05%)
Sep 08, 2003	31.90	32.43	31.88	32.41	24,384	+0.63(+1.97%)
Sep 05, 2003	31.35	31.89	30.73	31.79	2,990	+0.05(+0.16%)
Sep 04, 2003	31.54	31.73	31.54	31.73	3,335	+0.03(+0.11%)
Sep 03, 2003	31.73	31.78	31.49	31.70	6,556	-0.03(-0.08%)
Sep 02, 2003	30.45	31.80	30.45	31.73	19,898	+1.11(+3.64%)
Aug 29, 2003	30.86	31.02	30.61	30.61	575	-0.30(-0.98%)
Aug 28, 2003	31.14	31.36	30.92	30.92	2,070	-0.37(-1.19%)
Aug 27, 2003	30.60	31.47	30.60	31.29	6,441	+0.83(+2.71%)
Aug 26, 2003	29.93	30.46	29.65	30.46	1,380	+0.53(+1.77%)
Aug 25, 2003	30.34	30.34	29.66	29.93	4,370	+0.03(+0.09%)
Aug 22, 2003	29.70	30.60	29.70	29.91	11,156	-0.15(-0.49%)
Aug 21, 2003	29.13	30.42	29.12	30.06	8,281	+0.95(+3.26%)
Aug 20, 2003	28.96	29.12	27.72	29.11	3,105	+0.13(+0.45%)
Aug 19, 2003	27.82	28.98	27.81	28.98	2,875	+1.29(+4.65%)
Aug 18, 2003	27.19	27.69	27.14	27.69	2,185	+0.61(+2.25%)
Aug 15, 2003	26.85	28.06	26.85	27.08	4,485	+0.30(+1.14%)
Aug 14, 2003	26.56	26.78	26.31	26.78	1,150	+0.38(+1.45%)
Aug 13, 2003	26.80	26.80	26.35	26.40	2,070	-0.19(-0.72%)
Aug 12, 2003	26.28	26.73	26.21	26.59	1,840	+0.00(+0.00%)
Aug 11, 2003	26.67	26.67	25.93	26.59	1,840	-0.16(-0.59%)
Aug 08, 2003	26.95	27.08	26.45	26.74	1,035	+0.14(+0.52%)
Aug 07, 2003	26.17	26.60	26.17	26.60	2,415	-0.30(-1.13%)
Aug 06, 2003	26.18	27.07	26.17	26.91	2,645	+0.53(+2.01%)
Aug 05, 2003	26.57	27.36	26.37	26.38	2,070	-0.38(-1.43%)
Aug 04, 2003	26.95	26.95	26.69	26.76	575	-0.01(-0.03%)
Aug 01, 2003	27.65	27.65	26.73	26.77	3,322	-0.88(-3.18%)
Jul 31, 2003	27.34	27.65	27.34	27.65	2,070	+0.30(+1.08%)
Jul 30, 2003	27.84	27.84	27.29	27.35	2,300	+0.06(+0.22%)
Jul 29, 2003	26.56	27.29	26.56	27.29	2,185	+0.44(+1.65%)
Jul 28, 2003	27.05	27.17	25.99	26.85	3,795	+0.33(+1.25%)
Jul 25, 2003	27.35	27.38	26.30	26.52	920	-0.37(-1.36%)
Jul 24, 2003	26.73	27.49	26.73	26.88	39,681	-0.50(-1.84%)
Jul 23, 2003	27.14	27.39	25.73	27.39	79,708	+0.19(+0.70%)
Jul 22, 2003	27.00	27.21	26.95	27.20	3,910	+1.22(+4.69%)
Jul 21, 2003	26.33	26.33	25.56	25.98	4,485	-0.97(-3.61%)
Jul 18, 2003	27.15	27.15	26.95	26.95	805	-0.43(-1.59%)
Jul 17, 2003	27.34	27.81	27.15	27.39	12,307	+0.22(+0.80%)
Jul 16, 2003	26.83	27.17	26.68	27.17	6,211	+0.67(+2.53%)
Jul 15, 2003	26.66	26.66	26.43	26.50	4,370	-0.41(-1.52%)
Jul 14, 2003	26.86	26.94	26.76	26.91	5,060	-0.23(-0.83%)
Jul 11, 2003	26.87	27.37	26.86	27.13	2,760	+0.18(+0.68%)
Jul 10, 2003	27.39	27.39	26.91	26.95	3,450	-0.48(-1.74%)
Jul 09, 2003	27.31	27.46	27.30	27.43	5,981	+0.02(+0.06%)
Jul 08, 2003	27.26	27.47	27.26	27.41	11,732	+0.02(+0.06%)
Jul 07, 2003	26.52	27.46	26.52	27.40	7,936	+0.65(+2.44%)
Jul 03, 2003	25.80	26.74	25.75	26.74	345	+0.56(+2.12%)
Jul 02, 2003	24.87	26.82	24.82	26.19	5,866	-0.00(-0.00%)
Jul 01, 2003	26.56	26.56	26.13	26.19	2,875	+0.30(+1.15%)
Jun 30, 2003	26.95	26.95	24.85	25.89	18,403	-0.67(-2.52%)
Jun 27, 2003	26.95	27.40	26.46	26.56	5,520	-0.02(-0.07%)
Jun 26, 2003	26.65	26.95	26.08	26.58	4,715	-0.07(-0.26%)
Jun 25, 2003	26.08	26.73	25.95	26.65	10,811	+0.70(+2.68%)
Jun 24, 2003	25.96	26.16	25.95	25.95	2,185	-0.01(-0.03%)
Jun 23, 2003	25.41	26.24	25.40	25.96	4,025	+0.23(+0.88%)
Jun 20, 2003	24.69	25.73	24.69	25.73	9,086	+1.00(+4.04%)
Jun 19, 2003	24.69	24.73	24.69	24.73	460	+0.34(+1.39%)
Jun 18, 2003	24.03	24.69	23.95	24.40	1,725	-0.29(-1.16%)
Jun 17, 2003	24.69	24.69	24.35	24.68	1,380	+0.20(+0.82%)
Jun 16, 2003	24.34	24.59	24.31	24.48	20,473	+0.44(+1.84%)
Jun 13, 2003	24.21	24.66	23.95	24.04	13,917	-0.09(-0.36%)
Jun 12, 2003	24.34	24.37	24.09	24.13	460	-0.23(-0.96%)
Jun 11, 2003	24.00	24.38	23.97	24.36	5,635	-0.07(-0.28%)
Jun 10, 2003	24.47	24.47	24.43	24.43	575	+0.10(+0.43%)
Jun 09, 2003	23.95	24.34	23.95	24.33	10,351	+0.37(+1.56%)
Jun 06, 2003	24.68	24.69	23.95	23.95	6,901	-0.73(-2.95%)
Jun 05, 2003	24.56	24.68	24.55	24.68	1,840	-0.07(-0.29%)
Jun 04, 2003	24.52	24.75	24.52	24.75	2,070	+0.23(+0.96%)
Jun 03, 2003	24.52	24.52	24.52	24.52	230	+0.15(+0.61%)
Jun 02, 2003	24.41	24.65	24.10	24.37	7,706	-0.04(-0.15%)
May 30, 2003	23.94	24.40	23.91	24.40	40,026	+0.46(+1.92%)
May 29, 2003	23.91	23.94	23.91	23.94	690	+0.24(+1.03%)
May 28, 2003	23.73	23.81	23.70	23.70	2,530	-0.12(-0.51%)
May 27, 2003	23.82	23.82	23.82	23.82	115	-0.09(-0.36%)
May 23, 2003	23.91	23.91	23.91	23.91	7,821	+0.13(+0.55%)
May 22, 2003	23.87	23.91	23.75	23.78	1,725	+0.00(+0.00%)
May 21, 2003	23.69	23.78	23.69	23.78	1,955	+0.09(+0.37%)
May 20, 2003	23.69	23.69	23.63	23.69	575	-0.01(-0.04%)
May 19, 2003	23.91	24.13	23.56	23.70	14,952	+0.14(+0.59%)
May 16, 2003	24.04	24.04	23.43	23.56	27,374	-0.20(-0.84%)
May 15, 2003	23.76	23.76	23.56	23.76	2,070	+0.27(+1.14%)
May 14, 2003	23.34	23.82	23.34	23.49	7,936	+0.01(+0.04%)
May 13, 2003	23.08	23.52	22.87	23.48	6,901	+0.21(+0.90%)
May 12, 2003	23.91	23.91	22.96	23.27	17,022	-0.59(-2.48%)
May 09, 2003	23.26	23.87	23.26	23.87	6,326	+0.67(+2.89%)
May 08, 2003	22.85	23.27	22.85	23.20	6,326	+0.36(+1.56%)
May 07, 2003	22.87	23.09	22.48	22.84	81,434	+0.11(+0.50%)
May 06, 2003	22.73	22.73	22.73	22.73	0	+0.00(+0.00%)
May 05, 2003	22.63	22.89	22.62	22.73	1,725	-0.10(-0.42%)
May 02, 2003	22.60	23.26	22.56	22.82	2,990	+0.43(+1.94%)