Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5.920	6.690	5.920	6.350	68,900	+0.34(+5.66%)
Oct 30, 2002	5.900	6.120	5.850	6.010	28,200	+0.02(+0.33%)
Oct 29, 2002	6.200	6.220	5.811	5.990	64,500	-0.03(-0.50%)
Oct 28, 2002	5.900	6.120	5.700	6.020	873,300	+0.06(+1.01%)
Oct 25, 2002	6.150	6.200	5.880	5.960	58,300	-0.09(-1.44%)
Oct 24, 2002	6.490	6.490	5.850	6.047	54,400	-0.35(-5.52%)
Oct 23, 2002	6.985	6.985	6.050	6.400	60,500	-0.40(-5.88%)
Oct 22, 2002	6.880	7.060	6.800	6.800	25,500	-0.08(-1.16%)
Oct 21, 2002	7.010	7.170	6.880	6.880	362,100	-0.27(-3.78%)
Oct 18, 2002	7.195	7.400	6.980	7.150	46,400	+0.05(+0.70%)
Oct 17, 2002	6.830	7.150	6.710	7.100	22,800	+0.23(+3.35%)
Oct 16, 2002	7.260	7.440	6.700	6.870	24,450	-0.31(-4.30%)
Oct 15, 2002	7.239	7.430	7.010	7.179	15,780	+0.10(+1.40%)
Oct 14, 2002	7.090	7.150	7.000	7.080	12,900	-0.11(-1.53%)
Oct 11, 2002	6.300	7.270	6.300	7.190	28,500	+0.66(+10.11%)
Oct 10, 2002	6.110	6.750	6.109	6.530	31,500	+0.43(+7.03%)
Oct 09, 2002	6.920	7.000	5.820	6.101	44,600	-0.93(-13.21%)
Oct 08, 2002	7.130	7.230	6.890	7.030	57,900	-0.10(-1.40%)
Oct 07, 2002	7.459	7.480	7.070	7.130	19,600	-0.20(-2.73%)
Oct 04, 2002	7.770	7.780	7.270	7.330	16,000	-0.45(-5.81%)
Oct 03, 2002	8.149	8.400	7.782	7.782	2,400,000	-0.39(-4.75%)
Oct 02, 2002	7.300	8.180	7.289	8.170	35,300	+0.87(+11.92%)
Oct 01, 2002	6.950	7.430	6.950	7.300	81,300	+0.34(+4.89%)
Sep 30, 2002	7.179	7.240	6.710	6.960	34,300	-0.16(-2.25%)
Sep 27, 2002	7.179	7.380	7.059	7.120	34,400	-0.06(-0.84%)
Sep 26, 2002	7.149	7.239	7.140	7.180	26,200	+0.03(+0.42%)
Sep 25, 2002	7.201	7.300	7.090	7.150	92,900	-0.04(-0.56%)
Sep 24, 2002	7.031	7.490	7.031	7.190	46,800	+0.04(+0.56%)
Sep 23, 2002	7.199	7.220	7.020	7.150	32,300	+0.03(+0.42%)
Sep 20, 2002	7.640	7.670	6.910	7.120	141,244	-0.28(-3.78%)
Sep 19, 2002	7.599	7.599	7.310	7.400	56,900	-0.19(-2.50%)
Sep 18, 2002	7.500	7.630	7.450	7.590	120,149	+0.16(+2.15%)
Sep 17, 2002	8.000	8.000	7.140	7.430	105,400	-0.40(-5.11%)
Sep 16, 2002	7.851	8.020	7.720	7.830	73,000	+0.03(+0.37%)
Sep 13, 2002	8.010	8.029	7.761	7.801	75,942	-0.38(-4.63%)
Sep 12, 2002	8.150	8.160	7.500	8.180	42,600	+0.03(+0.37%)
Sep 11, 2002	8.260	8.350	8.150	8.150	38,800	-0.10(-1.21%)
Sep 10, 2002	8.240	8.489	8.150	8.250	135,400	-0.13(-1.55%)
Sep 09, 2002	8.240	8.450	8.120	8.380	54,001	+0.38(+4.75%)
Sep 06, 2002	8.001	8.420	8.000	8.000	40,320	+0.09(+1.14%)
Sep 05, 2002	8.149	8.150	7.760	7.910	51,100	-0.34(-4.12%)
Sep 04, 2002	8.510	8.520	8.100	8.250	91,199	-0.27(-3.11%)
Sep 03, 2002	8.950	8.960	8.515	8.515	63,600	-0.57(-6.33%)
Aug 30, 2002	9.050	9.090	9.000	9.090	9,058	+0.11(+1.22%)
Aug 29, 2002	9.250	9.560	8.980	8.980	99,372	-0.27(-2.92%)
Aug 28, 2002	9.460	9.730	9.160	9.250	25,400	-0.24(-2.53%)
Aug 27, 2002	9.899	10.05	9.470	9.490	76,600	-0.71(-6.96%)
Aug 26, 2002	10.16	10.30	9.930	10.20	29,100	+0.10(+0.99%)
Aug 23, 2002	10.30	10.30	10.00	10.10	122,500	+0.00(+0.00%)
Aug 22, 2002	10.29	10.40	9.911	10.10	49,700	-0.25(-2.42%)
Aug 21, 2002	9.850	10.38	9.850	10.35	61,600	+0.51(+5.18%)
Aug 20, 2002	9.920	9.960	9.770	9.840	82,300	+0.13(+1.34%)
Aug 16, 2002	9.880	9.990	9.480	9.710	47,300	-0.29(-2.90%)
Aug 15, 2002	9.250	10.13	9.150	10.00	2,410,000	+0.85(+9.29%)
Aug 14, 2002	9.011	9.261	9.010	9.150	19,300	+0.20(+2.23%)
Aug 13, 2002	8.949	9.140	8.900	8.950	29,500	+0.12(+1.36%)
Aug 12, 2002	8.800	8.950	8.800	8.830	1,200,000	+0.33(+3.88%)
Aug 07, 2002	9.000	9.020	8.400	8.500	45,300	-0.40(-4.49%)
Aug 06, 2002	8.369	9.000	8.250	8.900	32,200	+0.75(+9.20%)
Aug 05, 2002	8.400	8.520	8.150	8.150	5,510,000	-0.36(-4.23%)
Aug 02, 2002	8.650	8.690	8.300	8.510	13,918	-0.10(-1.15%)