Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	49.27	52.65	49.27	51.99	1,235,691	+0.78(+1.52%)
Jan 30, 2008	50.49	53.37	49.87	51.21	728,427	+0.35(+0.69%)
Jan 29, 2008	46.74	52.22	46.52	50.86	2,151,812	+4.51(+9.73%)
Jan 28, 2008	45.44	46.63	44.77	46.35	544,354	+0.63(+1.38%)
Jan 25, 2008	45.00	46.93	44.95	45.72	1,020,662	+1.33(+3.00%)
Jan 24, 2008	42.56	45.44	42.56	44.39	963,599	+1.90(+4.47%)
Jan 23, 2008	41.79	42.60	38.92	42.49	886,735	-0.22(-0.52%)
Jan 22, 2008	41.48	44.10	40.98	42.71	786,109	-0.50(-1.16%)
Jan 21, 2008	43.93	45.64	42.07	43.21	746,358	+0.00(+0.00%)
Jan 18, 2008	43.93	45.64	42.07	43.21	746,358	-0.20(-0.46%)
Jan 17, 2008	49.06	49.57	43.28	43.41	2,203,441	-5.66(-11.53%)
Jan 16, 2008	48.29	49.71	47.36	49.07	936,670	+0.72(+1.49%)
Jan 15, 2008	49.33	49.69	47.93	48.35	809,404	-1.78(-3.55%)
Jan 14, 2008	48.72	50.54	47.72	50.13	448,133	+2.19(+4.57%)
Jan 11, 2008	48.75	48.91	47.24	47.94	428,633	-1.29(-2.62%)
Jan 10, 2008	47.44	49.90	46.85	49.23	834,188	+1.13(+2.35%)
Jan 09, 2008	47.31	48.48	46.58	48.10	1,755,573	+0.49(+1.03%)
Jan 08, 2008	50.37	50.74	47.58	47.61	874,761	-2.32(-4.65%)
Jan 07, 2008	51.19	51.92	48.52	49.93	894,089	-1.12(-2.19%)
Jan 04, 2008	53.99	54.12	50.92	51.05	444,947	-3.78(-6.89%)
Jan 03, 2008	54.24	55.34	53.71	54.83	424,263	+0.68(+1.26%)
Jan 02, 2008	53.75	54.92	53.13	54.15	523,170	+0.21(+0.39%)
Jan 01, 2008	53.64	54.48	53.56	53.94	315,809	+0.00(+0.00%)
Dec 31, 2007	53.64	54.48	53.56	53.94	315,809	-0.07(-0.13%)
Dec 28, 2007	54.31	55.18	53.27	54.01	285,963	+0.42(+0.78%)
Dec 27, 2007	54.98	55.28	53.42	53.59	317,849	-1.10(-2.01%)
Dec 26, 2007	54.74	55.26	54.40	54.69	294,083	+0.10(+0.18%)
Dec 24, 2007	54.49	55.36	52.97	54.59	131,889	+0.82(+1.53%)
Dec 21, 2007	53.86	54.41	52.92	53.77	963,021	+0.66(+1.24%)
Dec 20, 2007	52.67	53.14	51.66	53.11	252,471	+1.09(+2.10%)
Dec 19, 2007	52.00	52.88	51.39	52.02	370,104	+0.05(+0.10%)
Dec 18, 2007	52.20	52.46	50.33	51.97	527,856	+0.54(+1.05%)
Dec 17, 2007	53.54	53.87	51.33	51.43	1,169,760	-2.56(-4.74%)
Dec 14, 2007	55.82	56.47	53.54	53.99	487,711	-2.78(-4.90%)
Dec 13, 2007	56.72	57.03	55.25	56.77	1,090,977	-0.64(-1.11%)
Dec 12, 2007	56.73	58.88	56.50	57.41	2,692,654	+2.01(+3.63%)
Dec 11, 2007	58.60	59.22	55.22	55.40	436,968	-3.53(-5.99%)
Dec 10, 2007	58.21	59.20	57.65	58.93	363,320	+0.74(+1.27%)
Dec 07, 2007	57.21	58.47	56.86	58.19	261,031	+1.26(+2.21%)
Dec 06, 2007	56.31	57.50	55.90	56.93	435,624	+0.40(+0.71%)
Dec 05, 2007	56.61	57.33	55.60	56.53	397,008	+0.79(+1.42%)
Dec 04, 2007	55.92	56.92	55.26	55.74	287,100	-1.03(-1.81%)
Dec 03, 2007	57.41	58.02	56.35	56.77	476,032	-0.57(-0.99%)
Nov 30, 2007	57.98	58.98	56.81	57.34	621,490	+0.02(+0.03%)
Nov 29, 2007	55.90	57.56	55.23	57.32	516,829	+1.18(+2.10%)
Nov 28, 2007	49.51	56.95	49.51	56.14	955,810	+4.94(+9.65%)
Nov 27, 2007	51.22	51.49	49.51	51.20	553,486	+0.34(+0.67%)
Nov 26, 2007	50.76	52.10	50.65	50.86	770,125	+0.06(+0.12%)
Nov 23, 2007	50.22	50.96	50.05	50.80	237,498	+1.04(+2.09%)
Nov 21, 2007	51.52	51.52	49.38	49.76	624,436	-2.24(-4.31%)
Nov 20, 2007	50.46	53.41	50.02	52.00	658,461	+1.43(+2.83%)
Nov 19, 2007	51.72	51.72	49.50	50.57	523,596	-1.82(-3.47%)
Nov 16, 2007	52.24	52.79	50.52	52.39	428,306	+0.28(+0.54%)
Nov 15, 2007	53.97	54.12	51.31	52.11	515,692	-2.03(-3.75%)
Nov 14, 2007	55.02	55.51	53.80	54.14	850,756	-0.55(-1.01%)
Nov 13, 2007	53.32	55.16	52.55	54.69	545,454	+1.91(+3.62%)
Nov 12, 2007	56.28	56.65	52.21	52.78	973,938	-3.67(-6.50%)
Nov 09, 2007	56.54	57.90	55.18	56.45	557,538	-0.98(-1.71%)
Nov 08, 2007	56.35	58.19	55.55	57.43	665,378	+2.08(+3.76%)
Nov 07, 2007	57.47	57.47	55.22	55.35	456,182	-2.71(-4.67%)
Nov 06, 2007	56.02	58.23	55.38	58.06	392,003	+2.29(+4.11%)
Nov 05, 2007	54.88	56.47	54.88	55.77	486,301	-1.00(-1.76%)
Nov 02, 2007	55.99	56.90	54.73	56.77	720,117	+1.57(+2.84%)