Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	12.20	13.04	11.78	12.57	1,869,351	+0.26(+2.11%)
Oct 30, 2008	12.61	13.00	11.29	12.31	2,263,162	+0.26(+2.16%)
Oct 29, 2008	10.52	12.59	9.750	12.05	2,813,737	+1.71(+16.54%)
Oct 28, 2008	9.660	10.40	8.780	10.34	2,813,112	+1.06(+11.42%)
Oct 27, 2008	9.930	10.76	9.100	9.280	3,817,869	-0.64(-6.45%)
Oct 24, 2008	8.200	10.37	8.200	9.920	2,624,266	+0.28(+2.90%)
Oct 23, 2008	11.85	11.85	9.190	9.640	4,012,878	-1.64(-14.54%)
Oct 22, 2008	12.97	13.35	10.71	11.28	3,968,767	-2.65(-19.02%)
Oct 21, 2008	14.36	14.87	13.66	13.93	2,145,522	-1.30(-8.54%)
Oct 20, 2008	14.06	15.25	13.93	15.23	1,354,096	+1.64(+12.07%)
Oct 17, 2008	12.81	18.52	12.31	13.59	2,470,459	-0.20(-1.45%)
Oct 16, 2008	11.49	13.91	11.49	13.79	4,886,014	+2.76(+25.02%)
Oct 15, 2008	14.61	14.93	11.00	11.03	3,223,743	-4.30(-28.05%)
Oct 14, 2008	16.99	17.46	14.85	15.33	2,483,900	-0.74(-4.60%)
Oct 13, 2008	15.97	16.12	14.13	16.07	1,749,941	+2.88(+21.83%)
Oct 10, 2008	13.72	14.82	11.92	13.19	3,294,759	-1.87(-12.42%)
Oct 09, 2008	17.46	18.69	14.71	15.06	2,029,322	-2.32(-13.35%)
Oct 08, 2008	17.00	18.40	15.00	17.38	2,660,521	-0.52(-2.91%)
Oct 07, 2008	19.83	20.10	17.64	17.90	3,300,750	-0.20(-1.10%)
Oct 06, 2008	20.71	20.71	15.82	18.10	3,972,336	-2.86(-13.65%)
Oct 03, 2008	22.41	23.52	20.57	20.96	2,314,358	-1.59(-7.05%)
Oct 02, 2008	25.86	26.49	22.50	22.55	2,403,082	-3.98(-15.00%)
Oct 01, 2008	27.32	27.38	25.51	26.53	1,236,898	-1.16(-4.19%)
Sep 30, 2008	26.88	27.91	26.13	27.69	1,717,833	+1.54(+5.89%)
Sep 29, 2008	32.23	32.73	25.09	26.15	2,634,949	-7.13(-21.42%)
Sep 26, 2008	34.33	35.31	32.71	33.28	1,078,276	-2.13(-6.02%)
Sep 25, 2008	35.56	36.80	35.20	35.41	1,117,074	-0.17(-0.48%)
Sep 24, 2008	36.01	37.15	35.58	35.58	1,105,879	-0.10(-0.28%)
Sep 23, 2008	40.03	40.58	35.43	35.68	1,580,403	-4.55(-11.31%)
Sep 22, 2008	40.35	41.79	39.27	40.23	1,134,993	+0.00(+0.00%)
Sep 19, 2008	37.39	40.23	37.31	40.23	1,771,215	+3.38(+9.17%)
Sep 18, 2008	38.44	40.13	33.51	36.85	2,157,917	-0.94(-2.49%)
Sep 17, 2008	37.16	38.95	34.92	37.79	2,234,112	-1.09(-2.80%)
Sep 16, 2008	36.00	39.15	34.35	38.88	1,818,680	+2.27(+6.20%)
Sep 15, 2008	39.04	39.94	36.22	36.61	1,483,359	-4.62(-11.21%)
Sep 12, 2008	39.03	41.56	38.36	41.23	1,142,766	+2.05(+5.23%)
Sep 11, 2008	39.26	40.03	37.28	39.18	1,680,151	-0.38(-0.96%)
Sep 10, 2008	37.67	40.61	37.54	39.56	1,690,306	+2.27(+6.09%)
Sep 09, 2008	39.41	39.68	36.96	37.29	1,597,986	-2.41(-6.07%)
Sep 08, 2008	42.20	43.25	38.92	39.70	1,520,741	-1.53(-3.71%)
Sep 05, 2008	40.18	41.35	38.58	41.23	1,606,651	+1.11(+2.77%)
Sep 04, 2008	42.66	43.96	39.87	40.12	1,803,143	-3.32(-7.64%)
Sep 03, 2008	44.87	45.64	42.58	43.44	2,443,142	-1.53(-3.40%)
Sep 02, 2008	47.98	48.19	44.41	44.97	1,393,838	-3.79(-7.77%)
Aug 29, 2008	49.40	50.01	48.52	48.76	624,811	-0.73(-1.48%)
Aug 28, 2008	50.76	51.46	48.78	49.49	1,167,269	-0.34(-0.68%)
Aug 27, 2008	46.75	50.05	45.50	49.83	1,289,082	+3.43(+7.39%)
Aug 26, 2008	45.74	46.79	45.51	46.40	840,913	+0.41(+0.89%)
Aug 25, 2008	46.10	47.19	44.98	45.99	901,650	-0.94(-2.00%)
Aug 22, 2008	48.76	48.76	45.96	46.93	609,543	-0.82(-1.72%)
Aug 21, 2008	46.94	48.41	45.82	47.75	1,063,306	+1.02(+2.18%)
Aug 20, 2008	46.52	47.21	45.48	46.73	1,139,088	+0.47(+1.02%)
Aug 19, 2008	45.78	47.04	45.70	46.26	1,034,169	+0.12(+0.26%)
Aug 18, 2008	47.67	48.46	45.79	46.14	1,023,184	-1.06(-2.25%)
Aug 15, 2008	48.34	49.74	46.49	47.20	1,310,674	-1.49(-3.06%)
Aug 14, 2008	51.39	51.39	48.62	48.69	1,092,414	-1.61(-3.20%)
Aug 13, 2008	47.38	50.58	46.90	50.30	1,492,903	+3.34(+7.11%)
Aug 12, 2008	49.10	49.10	46.62	46.96	1,150,746	-0.26(-0.55%)
Aug 11, 2008	49.91	50.70	46.34	47.22	1,559,255	-2.45(-4.93%)
Aug 08, 2008	50.70	50.94	48.51	49.67	1,074,481	-1.65(-3.22%)
Aug 07, 2008	51.79	51.99	50.08	51.32	950,517	-0.76(-1.46%)
Aug 06, 2008	50.68	52.88	50.40	52.08	1,373,469	+2.26(+4.54%)
Aug 05, 2008	52.04	53.35	48.20	49.82	2,737,907	-2.69(-5.12%)
Aug 04, 2008	55.22	55.67	51.93	52.51	1,703,265	-3.40(-6.08%)