Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.08	26.53	25.76	26.26	329,300	+0.41(+1.59%)
Dec 30, 2004	25.70	26.12	25.41	25.85	454,900	+0.04(+0.15%)
Dec 29, 2004	25.84	26.04	25.56	25.81	191,600	+0.03(+0.12%)
Dec 28, 2004	25.15	25.80	25.15	25.78	208,100	+0.63(+2.50%)
Dec 27, 2004	25.34	25.51	24.96	25.15	224,900	-0.10(-0.40%)
Dec 23, 2004	25.25	25.65	25.02	25.25	188,700	+0.20(+0.80%)
Dec 22, 2004	25.25	25.39	24.66	25.05	250,600	-0.30(-1.18%)
Dec 21, 2004	24.63	25.50	24.49	25.35	309,000	+0.87(+3.55%)
Dec 20, 2004	23.95	24.65	23.95	24.48	251,100	+0.51(+2.13%)
Dec 17, 2004	23.90	24.09	23.47	23.97	627,100	+0.37(+1.57%)
Dec 16, 2004	24.15	24.47	23.57	23.60	395,500	-0.32(-1.34%)
Dec 15, 2004	24.25	24.43	23.84	23.92	366,600	-0.20(-0.83%)
Dec 14, 2004	24.17	24.30	23.73	24.12	297,500	-0.34(-1.39%)
Dec 13, 2004	24.13	24.78	24.05	24.46	374,000	+0.54(+2.26%)
Dec 10, 2004	23.50	23.97	23.22	23.92	445,800	+0.82(+3.55%)
Dec 09, 2004	23.63	23.63	22.85	23.10	325,500	-0.32(-1.37%)
Dec 08, 2004	23.50	23.62	22.73	23.42	349,800	-0.27(-1.14%)
Dec 07, 2004	24.80	24.81	23.30	23.69	471,800	-1.17(-4.71%)
Dec 06, 2004	25.32	25.32	24.77	24.86	268,300	-0.03(-0.12%)
Dec 03, 2004	24.68	25.33	24.50	24.89	311,900	+0.21(+0.85%)
Dec 02, 2004	25.90	26.00	24.45	24.68	402,300	-1.23(-4.75%)