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%)