Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)