Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	46.39	47.30	46.35	46.88	432,991	+0.49(+1.06%)
Mar 29, 2007	45.98	46.70	45.40	46.39	394,635	+0.69(+1.51%)
Mar 28, 2007	45.69	46.28	45.32	45.70	397,821	-0.64(-1.38%)
Mar 27, 2007	46.77	46.77	45.96	46.34	291,150	-0.39(-0.83%)
Mar 26, 2007	46.36	46.86	45.32	46.73	327,569	+0.28(+0.60%)
Mar 23, 2007	45.84	46.74	45.76	46.45	282,508	+0.34(+0.74%)
Mar 22, 2007	46.06	46.91	45.94	46.11	450,530	+0.14(+0.30%)
Mar 21, 2007	45.18	46.13	44.63	45.97	448,865	+0.46(+1.01%)
Mar 20, 2007	44.88	45.85	44.65	45.51	517,943	+0.78(+1.74%)
Mar 19, 2007	45.03	45.40	44.07	44.73	551,307	+0.05(+0.11%)
Mar 16, 2007	44.70	45.32	44.23	44.68	637,862	-0.09(-0.20%)
Mar 15, 2007	43.90	44.86	43.68	44.77	616,159	+0.97(+2.21%)
Mar 14, 2007	42.66	43.84	42.13	43.80	612,292	+1.11(+2.60%)
Mar 13, 2007	44.30	44.61	42.60	42.69	527,592	-1.61(-3.63%)
Mar 12, 2007	43.98	44.85	43.82	44.30	603,775	+0.48(+1.10%)
Mar 09, 2007	43.70	44.42	43.15	43.82	398,053	+0.31(+0.71%)
Mar 08, 2007	43.06	44.48	42.96	43.51	522,386	+0.71(+1.66%)
Mar 07, 2007	42.31	43.64	42.10	42.80	600,867	+0.29(+0.68%)
Mar 06, 2007	43.43	43.54	41.87	42.51	821,561	+0.98(+2.37%)
Mar 05, 2007	41.21	43.01	41.04	41.53	917,232	-0.99(-2.34%)
Mar 02, 2007	44.87	45.60	42.30	42.52	1,629,608	-2.51(-5.57%)
Mar 01, 2007	44.39	46.43	43.85	45.03	1,086,276	-0.50(-1.10%)
Feb 28, 2007	45.05	46.18	44.10	45.53	1,034,223	+0.67(+1.49%)
Feb 27, 2007	46.72	46.74	43.29	44.86	1,338,104	-3.31(-6.87%)
Feb 26, 2007	47.39	48.75	47.35	48.17	645,936	+0.74(+1.56%)
Feb 23, 2007	48.22	48.57	46.78	47.43	1,115,259	-1.02(-2.11%)
Feb 22, 2007	49.05	49.83	47.90	48.45	904,006	-0.83(-1.68%)
Feb 21, 2007	47.74	49.36	46.47	49.28	1,261,098	+0.68(+1.40%)
Feb 20, 2007	47.39	48.72	46.80	48.60	803,128	+0.86(+1.80%)
Feb 16, 2007	48.03	48.03	47.00	47.74	459,956	-0.29(-0.60%)
Feb 15, 2007	47.17	48.55	46.71	48.03	905,809	+0.74(+1.56%)
Feb 14, 2007	47.89	48.35	47.24	47.29	2,387,094	-0.63(-1.31%)
Feb 13, 2007	47.02	49.00	47.02	47.92	1,100,853	+2.26(+4.95%)
Feb 12, 2007	45.59	46.86	45.05	45.66	559,976	+0.14(+0.31%)
Feb 09, 2007	44.52	46.55	44.52	45.52	758,467	+1.09(+2.45%)
Feb 08, 2007	44.92	45.39	44.08	44.43	704,990	-0.75(-1.66%)
Feb 07, 2007	45.70	46.06	44.74	45.18	351,563	-0.58(-1.27%)
Feb 06, 2007	45.04	45.89	45.04	45.76	572,263	+0.95(+2.12%)
Feb 05, 2007	43.73	45.55	43.56	44.81	696,411	+0.31(+0.70%)
Feb 02, 2007	46.43	46.48	44.28	44.50	660,892	-2.00(-4.30%)
Feb 01, 2007	46.00	46.74	45.62	46.50	411,004	+0.92(+2.02%)
Jan 31, 2007	45.15	46.17	44.77	45.58	920,233	+0.12(+0.26%)
Jan 30, 2007	43.87	45.86	43.76	45.46	988,691	+1.85(+4.24%)
Jan 29, 2007	44.52	44.67	43.20	43.61	564,259	-0.96(-2.15%)
Jan 26, 2007	42.95	45.50	42.64	44.57	762,154	+1.53(+3.55%)
Jan 25, 2007	43.85	44.62	42.57	43.04	514,374	-0.16(-0.37%)
Jan 24, 2007	42.00	43.42	41.18	43.20	652,518	+1.25(+2.98%)
Jan 23, 2007	40.31	42.00	40.21	41.95	441,365	+1.36(+3.35%)
Jan 22, 2007	40.74	42.15	40.00	40.59	756,215	-1.69(-4.00%)
Jan 19, 2007	41.43	42.66	41.35	42.28	305,384	+0.88(+2.13%)
Jan 18, 2007	42.16	43.23	41.35	41.40	435,713	-0.89(-2.10%)
Jan 17, 2007	41.76	43.12	41.55	42.29	486,718	+0.30(+0.71%)
Jan 16, 2007	42.96	43.45	41.75	41.99	501,656	-1.04(-2.42%)
Jan 12, 2007	41.87	43.20	41.54	43.03	575,649	+1.25(+2.99%)
Jan 11, 2007	41.20	41.84	40.86	41.78	865,309	+0.65(+1.58%)
Jan 10, 2007	39.87	41.55	39.87	41.13	921,885	+1.76(+4.47%)
Jan 09, 2007	40.05	40.57	38.65	39.37	764,527	-0.83(-2.06%)
Jan 08, 2007	39.44	40.49	39.13	40.20	728,764	+0.80(+2.03%)
Jan 05, 2007	41.59	41.90	39.30	39.40	1,079,325	-2.64(-6.28%)
Jan 04, 2007	41.95	42.31	41.05	42.04	589,585	-0.05(-0.12%)