Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	68.93	69.50	65.67	66.13	1,402,307	-3.78(-5.41%)
Feb 28, 2008	68.69	70.59	68.01	69.91	1,022,750	+0.94(+1.36%)
Feb 27, 2008	67.63	69.11	67.29	68.97	1,452,160	+0.81(+1.19%)
Feb 26, 2008	68.41	69.10	67.00	68.16	1,431,063	-0.42(-0.61%)
Feb 25, 2008	65.58	69.17	64.22	68.58	1,937,281	+2.96(+4.51%)
Feb 22, 2008	65.95	66.00	62.77	65.62	965,326	+0.25(+0.38%)
Feb 21, 2008	65.12	66.58	64.13	65.37	1,351,996	+0.81(+1.25%)
Feb 20, 2008	61.44	65.40	60.43	64.56	2,320,632	+2.81(+4.55%)
Feb 19, 2008	63.79	64.34	61.23	61.75	1,350,084	-1.09(-1.73%)
Feb 18, 2008	58.29	63.97	57.74	62.84	2,357,612	+0.00(+0.00%)
Feb 15, 2008	58.29	63.97	57.74	62.84	2,357,612	+3.47(+5.84%)
Feb 14, 2008	60.48	61.95	59.02	59.37	1,338,630	-1.30(-2.14%)
Feb 13, 2008	57.58	60.95	56.06	60.67	1,434,406	+3.76(+6.61%)
Feb 12, 2008	58.54	60.00	56.72	56.91	833,890	-0.40(-0.70%)
Feb 11, 2008	55.43	58.29	55.04	57.31	860,203	+2.71(+4.96%)
Feb 08, 2008	53.78	55.13	52.43	54.60	803,214	+0.80(+1.49%)
Feb 07, 2008	52.07	54.71	51.83	53.80	943,407	+1.48(+2.83%)
Feb 06, 2008	53.96	55.10	52.01	52.32	709,870	-0.99(-1.86%)
Feb 05, 2008	54.64	55.71	53.16	53.31	691,092	-2.68(-4.79%)
Feb 04, 2008	55.69	56.54	54.50	55.99	693,055	+0.41(+0.74%)
Feb 01, 2008	52.80	56.09	52.68	55.58	1,205,624	+3.59(+6.91%)
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%)