Kaiser Aluminum (NQ: KALU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.23	29.17	27.23	28.91	236,850	+1.72(+6.31%)
Sep 28, 2006	26.08	27.21	26.01	27.20	388,547	+0.95(+3.63%)
Sep 27, 2006	25.60	26.25	25.60	26.25	264,267	+0.62(+2.42%)
Sep 26, 2006	25.86	25.96	25.59	25.63	146,536	+0.03(+0.13%)
Sep 25, 2006	25.75	25.76	25.50	25.59	283,393	+0.00(+0.00%)
Sep 22, 2006	25.63	26.50	25.59	25.59	23,136	+0.05(+0.18%)
Sep 21, 2006	25.43	25.81	25.28	25.55	540,388	+0.46(+1.82%)
Sep 20, 2006	25.20	25.20	25.01	25.09	86,435	-0.22(-0.88%)
Sep 19, 2006	25.33	25.33	25.31	25.31	613	-0.03(-0.10%)
Sep 18, 2006	25.25	26.08	25.25	25.34	234,600	+0.23(+0.93%)
Sep 15, 2006	24.80	25.23	24.49	25.11	64,028	+0.35(+1.40%)
Sep 14, 2006	25.09	25.09	24.66	24.76	460	+0.14(+0.58%)
Sep 13, 2006	24.52	24.70	24.39	24.62	28,282	+0.00(+0.00%)
Sep 12, 2006	25.43	25.43	24.62	24.62	4,293	+0.16(+0.67%)
Sep 11, 2006	24.63	24.63	24.45	24.45	1,691	-0.16(-0.66%)
Sep 08, 2006	25.10	25.35	24.45	24.62	57,054	-0.18(-0.74%)
Sep 07, 2006	24.78	24.84	24.78	24.80	2,300	+0.02(+0.08%)
Sep 06, 2006	24.80	24.80	24.78	24.78	2,300	-0.29(-1.14%)
Sep 05, 2006	24.62	25.07	24.62	25.07	460	+0.42(+1.69%)
Sep 01, 2006	24.78	25.14	24.65	24.65	8,900	-0.02(-0.08%)
Aug 31, 2006	24.75	24.78	23.80	24.67	212,839	-0.05(-0.18%)
Aug 30, 2006	25.43	25.43	24.71	24.71	3,833	+0.00(+0.00%)
Aug 29, 2006	25.43	25.43	24.71	24.71	5,060	+0.00(+0.00%)
Aug 28, 2006	24.62	24.78	24.62	24.71	2,453	-0.03(-0.13%)
Aug 25, 2006	24.78	24.78	24.75	24.75	1,533	-0.03(-0.13%)
Aug 24, 2006	25.04	25.37	24.13	24.78	54,916	-1.22(-4.70%)
Aug 23, 2006	26.08	26.08	25.43	26.00	5,009	+0.41(+1.59%)
Aug 22, 2006	26.74	26.74	25.59	25.59	920	+0.16(+0.64%)
Aug 21, 2006	25.43	25.43	25.43	25.43	1,226	-0.05(-0.20%)
Aug 18, 2006	26.08	26.74	25.43	25.48	13,801	+0.00(+0.00%)
Aug 17, 2006	26.21	26.21	25.11	25.48	27,058	+0.12(+0.46%)
Aug 16, 2006	26.08	26.08	25.37	25.37	2,300	-0.39(-1.52%)
Aug 15, 2006	26.02	26.02	25.76	25.76	2,146	-0.26(-1.00%)
Aug 14, 2006	29.34	29.34	25.81	26.02	20,550	-0.09(-0.35%)
Aug 11, 2006	26.41	26.41	26.07	26.11	22,002	-0.42(-1.60%)
Aug 10, 2006	26.83	26.83	26.53	26.53	3,665	-0.04(-0.15%)
Aug 09, 2006	26.87	26.87	26.57	26.57	1,202	-0.29(-1.09%)
Aug 08, 2006	27.06	27.06	26.74	26.87	200,737	-0.10(-0.36%)
Aug 07, 2006	26.80	27.06	26.74	26.96	22,337	-0.10(-0.36%)
Aug 04, 2006	27.39	27.55	27.06	27.06	158,564	-0.33(-1.19%)
Aug 03, 2006	27.06	27.71	26.75	27.39	165,915	+0.20(+0.72%)
Aug 02, 2006	27.39	27.39	27.19	27.19	31,277	-0.20(-0.71%)
Aug 01, 2006	27.39	28.69	27.23	27.39	63,639	+0.00(+0.00%)
Jul 31, 2006	27.88	27.88	26.90	27.39	14,957	-1.30(-4.52%)
Jul 28, 2006	28.69	28.69	28.68	28.69	460	+0.65(+2.30%)
Jul 27, 2006	28.20	28.20	28.04	28.04	536	+0.00(+0.00%)
Jul 26, 2006	28.53	28.69	28.04	28.04	5,980	-0.65(-2.27%)
Jul 25, 2006	28.03	29.34	28.03	28.69	14,638	-0.33(-1.12%)
Jul 24, 2006	28.19	30.07	27.84	29.02	4,091	+1.07(+3.83%)
Jul 21, 2006	28.20	28.63	27.95	27.95	77,313	-0.22(-0.79%)
Jul 20, 2006	28.18	28.20	28.17	28.17	2,171	+0.13(+0.47%)
Jul 19, 2006	28.37	28.37	28.04	28.04	26,075	-0.03(-0.12%)
Jul 18, 2006	28.53	28.53	27.88	28.07	11,482	-0.29(-1.03%)
Jul 17, 2006	28.69	28.69	28.36	28.37	10,933	+0.00(+0.00%)
Jul 14, 2006	28.41	28.86	28.04	28.37	12,360	-0.23(-0.80%)
Jul 13, 2006	29.02	30.00	28.31	28.59	63,386	-0.26(-0.90%)
Jul 12, 2006	28.86	28.86	28.72	28.86	37,003	+0.16(+0.57%)
Jul 11, 2006	28.76	28.76	28.63	28.69	85,996	-0.07(-0.23%)
Jul 10, 2006	28.69	28.76	26.76	28.76	56,207	+1.24(+4.50%)