Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	24.57	25.00	24.27	24.79	201,700	+0.18(+0.73%)
Jun 29, 2004	24.68	24.94	24.04	24.61	240,400	+0.22(+0.90%)
Jun 28, 2004	24.40	25.16	24.02	24.39	224,200	-0.10(-0.41%)
Jun 25, 2004	23.90	25.00	23.78	24.49	1,170,600	+0.80(+3.38%)
Jun 24, 2004	24.50	24.75	23.47	23.69	240,900	-0.57(-2.35%)
Jun 23, 2004	23.58	24.58	23.58	24.26	160,700	+0.44(+1.83%)
Jun 22, 2004	23.51	24.10	23.45	23.82	126,300	+0.25(+1.08%)
Jun 21, 2004	23.98	24.25	23.53	23.57	139,900	-0.20(-0.84%)
Jun 18, 2004	23.40	23.98	23.32	23.77	448,000	+0.44(+1.89%)
Jun 17, 2004	23.60	23.79	23.08	23.33	156,600	-0.08(-0.34%)
Jun 16, 2004	23.62	23.85	22.86	23.41	72,300	+0.25(+1.08%)
Jun 15, 2004	22.38	23.67	22.38	23.16	164,900	+0.72(+3.21%)
Jun 14, 2004	22.84	22.85	22.40	22.44	159,600	-0.40(-1.75%)
Jun 10, 2004	23.00	23.39	22.84	22.84	144,800	-0.21(-0.91%)
Jun 09, 2004	23.79	24.18	23.00	23.05	109,800	-0.97(-4.04%)
Jun 08, 2004	23.66	24.19	23.50	24.02	96,800	+0.15(+0.63%)
Jun 07, 2004	23.09	24.12	22.99	23.87	223,900	+0.91(+3.96%)
Jun 04, 2004	22.65	23.13	22.42	22.96	163,600	+0.32(+1.41%)
Jun 03, 2004	22.74	23.10	22.40	22.64	97,400	-0.19(-0.83%)
Jun 02, 2004	23.56	23.95	22.59	22.83	253,900	-0.87(-3.67%)