Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.10	12.36	11.19	11.32	6,370,915	-0.46(-3.90%)
Jan 28, 2010	12.91	12.99	11.55	11.78	7,062,169	-0.97(-7.61%)
Jan 27, 2010	13.03	13.46	12.25	12.75	5,415,001	-0.41(-3.12%)
Jan 26, 2010	13.02	13.49	12.51	13.16	5,047,984	+0.02(+0.15%)
Jan 25, 2010	13.42	13.84	12.85	13.14	4,900,532	+0.02(+0.15%)
Jan 22, 2010	13.67	14.32	12.97	13.12	6,545,074	-0.87(-6.20%)
Jan 21, 2010	15.48	15.50	13.96	13.99	6,210,392	-1.63(-10.45%)
Jan 20, 2010	15.91	15.97	15.24	15.62	4,295,605	-0.55(-3.40%)
Jan 19, 2010	15.44	16.19	15.11	16.17	3,749,778	+0.56(+3.59%)
Jan 15, 2010	16.53	15.61	15.61	15.61	4,015,300	-0.92(-5.57%)
Jan 14, 2010	16.64	16.89	16.45	16.53	2,131,031	-0.10(-0.60%)
Jan 13, 2010	16.70	16.81	15.92	16.63	3,776,990	+0.25(+1.53%)
Jan 12, 2010	16.88	17.09	16.12	16.38	6,726,928	-1.67(-9.25%)
Jan 11, 2010	18.39	18.77	17.60	18.05	5,241,227	+0.22(+1.23%)
Jan 08, 2010	16.81	17.92	16.80	17.83	4,538,269	+0.82(+4.82%)
Jan 07, 2010	17.09	17.23	16.70	17.01	3,924,321	-0.37(-2.13%)
Jan 06, 2010	16.96	17.48	16.96	17.38	4,917,068	+0.47(+2.78%)
Jan 05, 2010	17.30	17.48	16.61	16.91	6,488,499	-0.31(-1.80%)
Jan 04, 2010	16.71	17.30	16.55	17.22	4,422,565	+1.03(+6.36%)
Dec 31, 2009	16.33	16.19	16.19	16.19	2,075,700	-0.19(-1.16%)
Dec 30, 2009	16.29	16.39	15.80	16.38	5,419,522	-0.04(-0.24%)
Dec 29, 2009	16.53	16.75	16.10	16.42	3,484,052	+0.08(+0.49%)
Dec 28, 2009	16.66	16.90	16.17	16.34	3,457,132	-0.13(-0.79%)
Dec 24, 2009	16.48	16.66	16.36	16.47	2,081,825	+0.14(+0.88%)
Dec 23, 2009	15.87	16.40	15.65	16.33	4,070,224	+0.59(+3.72%)
Dec 22, 2009	15.44	15.80	14.67	15.74	7,147,858	+0.20(+1.29%)
Dec 21, 2009	15.73	16.10	15.52	15.54	6,478,743	+0.12(+0.78%)
Dec 18, 2009	14.70	15.44	14.45	15.42	9,319,217	+1.03(+7.16%)
Dec 17, 2009	14.10	14.61	14.01	14.39	5,492,540	-0.02(-0.14%)
Dec 16, 2009	13.33	14.45	13.33	14.41	11,014,963	+1.32(+10.08%)
Dec 15, 2009	12.83	13.43	12.71	13.09	5,285,998	-0.34(-2.53%)
Dec 14, 2009	13.45	13.55	12.80	13.43	8,769,467	+0.82(+6.50%)
Dec 11, 2009	11.75	12.74	11.70	12.61	10,346,621	+1.13(+9.84%)
Dec 10, 2009	11.07	11.71	11.05	11.48	7,934,386	+0.53(+4.84%)
Dec 09, 2009	10.51	10.96	10.37	10.95	3,913,826	+0.51(+4.89%)
Dec 08, 2009	10.43	10.70	10.20	10.44	3,156,938	-0.22(-2.06%)
Dec 07, 2009	10.20	10.86	10.19	10.66	4,231,903	+0.34(+3.29%)
Dec 04, 2009	10.81	10.88	9.970	10.32	5,571,381	-0.08(-0.77%)
Dec 03, 2009	10.90	10.90	10.36	10.40	4,079,807	-0.46(-4.24%)
Dec 02, 2009	10.21	10.86	10.15	10.86	5,257,745	+0.69(+6.78%)
Dec 01, 2009	9.960	10.32	9.840	10.17	4,388,409	+0.42(+4.31%)
Nov 30, 2009	9.760	9.920	9.550	9.750	3,220,230	+0.01(+0.10%)
Nov 27, 2009	9.300	9.920	9.280	9.740	2,984,262	-0.36(-3.56%)
Nov 25, 2009	9.860	10.15	9.820	10.10	3,652,297	+0.33(+3.38%)
Nov 24, 2009	9.700	9.860	9.464	9.770	2,463,746	-0.01(-0.10%)
Nov 23, 2009	10.16	10.23	9.660	9.780	3,736,312	-0.11(-1.11%)
Nov 20, 2009	9.580	9.890	9.560	9.890	3,996,068	+0.14(+1.44%)
Nov 19, 2009	9.990	10.03	9.500	9.750	5,513,472	-0.51(-4.97%)
Nov 18, 2009	10.08	10.35	9.920	10.26	4,929,928	+0.36(+3.64%)
Nov 17, 2009	9.400	9.960	9.250	9.900	4,157,220	+0.41(+4.32%)
Nov 16, 2009	9.260	9.620	9.260	9.490	3,918,817	+0.40(+4.40%)
Nov 13, 2009	9.010	9.190	8.860	9.090	3,093,115	+0.07(+0.78%)
Nov 12, 2009	9.240	9.480	8.990	9.020	3,303,631	-0.37(-3.94%)
Nov 11, 2009	9.440	9.660	9.300	9.390	3,163,209	+0.08(+0.86%)
Nov 10, 2009	9.410	9.540	9.072	9.310	3,797,833	-0.17(-1.79%)
Nov 09, 2009	9.230	9.480	9.200	9.480	3,995,711	+0.49(+5.45%)
Nov 06, 2009	8.650	9.190	8.620	8.990	3,530,929	+0.05(+0.56%)
Nov 05, 2009	8.690	8.940	8.590	8.940	4,253,961	+0.42(+4.93%)
Nov 04, 2009	8.990	9.060	8.460	8.520	4,923,547	-0.18(-2.07%)
Nov 03, 2009	8.340	8.760	8.161	8.700	6,099,985	+0.25(+2.96%)
Nov 02, 2009	8.810	9.100	8.150	8.450	6,194,501	-0.22(-2.54%)
Oct 30, 2009	9.290	9.330	8.320	8.670	9,630,436	-0.61(-6.57%)
Oct 29, 2009	8.670	9.370	8.630	9.280	6,503,077	+0.99(+11.94%)
Oct 28, 2009	9.060	9.100	8.260	8.290	10,247,364	-0.76(-8.40%)
Oct 27, 2009	9.780	9.860	9.020	9.050	5,812,376	-0.68(-6.99%)
Oct 26, 2009	10.35	10.74	9.670	9.730	7,114,080	-0.59(-5.72%)
Oct 23, 2009	10.53	10.99	10.28	10.32	5,091,741	-0.45(-4.18%)
Oct 22, 2009	10.88	10.93	10.45	10.77	5,058,208	-0.04(-0.37%)
Oct 21, 2009	10.56	11.34	10.50	10.81	7,196,930	+0.09(+0.84%)
Oct 20, 2009	10.61	11.30	10.60	10.72	6,041,455	-0.18(-1.65%)
Oct 19, 2009	10.74	10.96	10.45	10.90	3,444,915	+0.25(+2.35%)
Oct 16, 2009	10.69	10.77	10.51	10.65	4,150,753	-0.28(-2.56%)
Oct 15, 2009	10.74	11.05	10.60	10.93	3,350,120	+0.01(+0.09%)
Oct 14, 2009	10.89	10.98	10.71	10.92	4,230,509	+0.27(+2.54%)
Oct 13, 2009	10.50	10.79	10.21	10.65	3,735,473	+0.13(+1.24%)
Oct 12, 2009	10.91	11.02	10.50	10.52	3,258,144	-0.17(-1.59%)
Oct 09, 2009	10.57	10.85	10.41	10.69	5,820,822	-0.07(-0.65%)
Oct 08, 2009	10.63	11.04	10.50	10.76	15,067,850	+1.11(+11.50%)
Oct 07, 2009	9.290	9.650	9.220	9.650	4,990,829	+0.37(+3.99%)
Oct 06, 2009	9.320	9.600	8.980	9.280	6,234,615	+0.34(+3.80%)
Oct 05, 2009	8.400	8.980	8.330	8.940	5,447,923	+0.66(+7.97%)
Oct 02, 2009	8.050	8.720	8.000	8.280	7,908,575	-0.30(-3.50%)
Oct 01, 2009	9.310	9.350	8.570	8.580	8,002,132	-0.77(-8.24%)
Sep 30, 2009	9.750	9.800	9.270	9.350	3,797,736	-0.22(-2.30%)
Sep 29, 2009	9.940	10.00	9.480	9.570	3,678,386	-0.21(-2.15%)
Sep 28, 2009	9.510	9.850	9.230	9.780	4,878,102	+0.32(+3.38%)
Sep 25, 2009	9.520	9.830	9.380	9.460	3,634,962	-0.30(-3.07%)
Sep 24, 2009	10.51	10.58	9.640	9.760	5,281,242	-0.57(-5.52%)
Sep 23, 2009	10.99	11.04	10.30	10.33	4,553,976	-0.52(-4.79%)
Sep 22, 2009	11.00	11.11	10.80	10.85	3,860,870	+0.16(+1.50%)
Sep 21, 2009	10.87	10.87	10.55	10.69	4,144,875	-0.60(-5.31%)
Sep 18, 2009	11.37	11.45	10.84	11.29	4,740,166	+0.23(+2.08%)
Sep 17, 2009	11.68	12.11	10.80	11.06	7,138,094	-0.64(-5.47%)
Sep 16, 2009	11.50	11.98	11.42	11.70	5,780,660	+0.52(+4.65%)
Sep 15, 2009	10.65	11.35	10.62	11.18	7,539,340	+0.60(+5.67%)
Sep 14, 2009	10.23	10.64	10.15	10.58	3,742,260	-0.16(-1.49%)
Sep 11, 2009	10.82	11.00	10.56	10.74	4,268,349	+0.14(+1.32%)
Sep 10, 2009	10.30	10.80	10.04	10.60	4,506,041	+0.33(+3.21%)
Sep 09, 2009	10.07	10.55	9.960	10.27	4,735,949	+0.24(+2.39%)
Sep 08, 2009	9.940	10.12	9.820	10.03	4,004,317	+0.43(+4.48%)
Sep 04, 2009	9.710	9.800	9.260	9.600	3,751,758	-0.08(-0.83%)
Sep 03, 2009	9.410	9.710	9.340	9.680	4,866,659	+0.63(+6.96%)
Sep 02, 2009	9.190	9.330	8.870	9.050	7,150,170	-0.28(-3.00%)
Sep 01, 2009	10.04	10.33	9.330	9.330	7,912,247	-0.90(-8.80%)
Aug 31, 2009	10.77	10.77	10.13	10.23	5,520,213	-0.86(-7.75%)
Aug 28, 2009	11.46	11.54	10.90	11.09	3,386,099	-0.11(-0.98%)
Aug 27, 2009	10.85	11.32	10.40	11.20	4,404,684	+0.14(+1.27%)
Aug 26, 2009	11.17	11.24	10.75	11.06	3,223,806	-0.23(-2.04%)
Aug 25, 2009	11.65	11.90	11.24	11.29	4,965,774	-0.09(-0.79%)
Aug 24, 2009	11.73	12.18	11.31	11.38	7,048,754	-0.01(-0.09%)
Aug 21, 2009	11.65	11.75	11.32	11.39	4,500,565	+0.04(+0.35%)
Aug 20, 2009	11.17	11.72	11.15	11.35	5,467,405	+0.24(+2.16%)
Aug 19, 2009	10.86	11.40	10.70	11.11	5,540,722	-0.43(-3.73%)
Aug 18, 2009	11.00	11.63	10.98	11.54	6,820,260	+0.80(+7.45%)
Aug 17, 2009	10.69	10.89	10.14	10.74	6,553,673	-0.81(-7.01%)
Aug 14, 2009	11.79	12.10	11.24	11.55	5,441,179	-0.03(-0.26%)
Aug 13, 2009	10.89	11.62	10.64	11.58	7,286,256	+1.14(+10.92%)
Aug 12, 2009	9.730	10.65	9.690	10.44	4,417,152	+0.42(+4.19%)
Aug 11, 2009	10.36	10.36	9.800	10.02	4,328,197	-0.53(-5.02%)
Aug 10, 2009	10.86	10.98	10.40	10.55	5,767,481	-0.42(-3.83%)
Aug 07, 2009	11.47	11.62	10.59	10.97	8,139,076	+0.12(+1.11%)
Aug 06, 2009	11.03	11.30	10.43	10.85	7,737,187	+0.03(+0.28%)
Aug 05, 2009	10.46	10.96	10.13	10.82	8,138,439	+0.45(+4.34%)
Aug 04, 2009	9.590	10.66	9.300	10.37	12,292,990	+0.71(+7.35%)
Aug 03, 2009	9.040	9.950	8.890	9.660	9,981,535	+1.28(+15.27%)
Jul 31, 2009	7.690	8.550	7.690	8.380	8,618,092	+0.69(+8.97%)
Jul 30, 2009	7.460	7.820	7.460	7.690	4,176,516	+0.44(+6.07%)
Jul 29, 2009	7.430	7.450	7.120	7.250	3,227,823	-0.33(-4.35%)
Jul 28, 2009	7.590	7.780	7.170	7.580	4,645,976	-0.20(-2.57%)
Jul 27, 2009	7.555	7.800	7.300	7.780	7,005,927	+0.48(+6.58%)
Jul 24, 2009	6.660	7.320	6.550	7.300	6,934,856	+0.59(+8.79%)
Jul 23, 2009	6.250	6.710	6.250	6.710	6,122,491	+0.50(+8.05%)
Jul 22, 2009	6.040	6.290	6.040	6.210	2,485,433	-0.06(-0.96%)
Jul 21, 2009	6.710	6.720	6.020	6.270	4,476,096	-0.26(-3.98%)
Jul 20, 2009	6.330	6.630	6.330	6.530	3,698,366	+0.41(+6.70%)
Jul 17, 2009	6.510	6.580	6.060	6.120	3,823,779	-0.39(-5.99%)
Jul 16, 2009	6.040	6.580	5.910	6.510	4,852,173	+0.49(+8.14%)
Jul 15, 2009	5.700	6.080	5.620	6.020	4,918,087	+0.55(+10.05%)
Jul 14, 2009	5.470	5.619	5.320	5.470	3,308,450	+0.04(+0.74%)
Jul 13, 2009	5.190	5.450	4.920	5.430	4,767,146	+0.20(+3.82%)
Jul 10, 2009	5.050	5.260	4.960	5.230	3,872,200	+0.03(+0.58%)
Jul 09, 2009	5.300	5.460	5.180	5.200	5,847,600	-1.28(-19.75%)
Jun 18, 2009	6.800	6.820	6.350	6.480	4,698,823	-0.09(-1.37%)
Jun 17, 2009	7.020	7.100	6.210	6.570	8,171,565	-0.51(-7.20%)
Jun 16, 2009	7.600	8.100	6.870	7.080	9,263,577	-0.37(-4.97%)
Jun 15, 2009	7.350	7.600	7.300	7.450	5,253,643	-0.36(-4.61%)
Jun 12, 2009	7.560	7.900	7.350	7.810	6,757,158	-0.09(-1.14%)
Jun 11, 2009	7.200	8.050	7.120	7.900	13,487,913	+0.93(+13.34%)
Jun 10, 2009	6.570	7.190	6.550	6.970	11,089,208	+0.73(+11.70%)
Jun 09, 2009	6.270	6.400	6.085	6.240	2,991,191	+0.03(+0.48%)
Jun 08, 2009	6.070	6.280	6.000	6.210	3,081,181	-0.14(-2.20%)
Jun 05, 2009	6.520	6.640	6.230	6.350	4,515,429	+0.17(+2.75%)
Jun 04, 2009	6.090	6.250	5.860	6.180	3,570,921	+0.31(+5.28%)
Jun 03, 2009	6.290	6.330	5.750	5.870	4,388,959	-0.55(-8.57%)
Jun 02, 2009	6.270	6.489	6.200	6.420	3,862,892	+0.09(+1.42%)
Jun 01, 2009	6.270	6.400	6.100	6.330	6,065,140	+0.32(+5.32%)
May 29, 2009	6.500	6.500	5.800	6.010	5,856,684	-0.30(-4.75%)
May 28, 2009	6.400	6.530	6.060	6.310	4,166,245	+0.07(+1.12%)
May 27, 2009	6.590	6.800	6.200	6.240	4,233,942	-0.30(-4.59%)
May 26, 2009	6.000	6.700	5.810	6.540	4,064,400	+0.40(+6.51%)
May 22, 2009	6.420	6.590	6.120	6.140	2,783,900	-0.14(-2.23%)
May 21, 2009	6.250	6.430	6.000	6.280	4,240,709	-0.32(-4.85%)
May 20, 2009	6.850	7.330	6.540	6.600	6,660,716	+0.10(+1.54%)
May 19, 2009	6.180	6.820	6.110	6.500	4,423,406	+0.33(+5.35%)
May 18, 2009	5.810	6.190	5.700	6.170	4,104,866	+0.67(+12.18%)
May 15, 2009	5.810	6.130	5.320	5.500	6,751,392	-0.19(-3.34%)
May 14, 2009	5.000	5.880	4.840	5.690	7,265,242	+0.51(+9.85%)
May 13, 2009	6.250	6.250	5.100	5.180	7,798,189	-1.33(-20.43%)
May 12, 2009	7.250	7.400	6.100	6.510	5,461,707	-0.51(-7.26%)
May 11, 2009	6.900	7.130	6.600	7.020	4,272,492	-0.31(-4.23%)
May 08, 2009	7.610	7.680	7.050	7.330	5,285,248	+0.31(+4.42%)
May 07, 2009	8.250	8.370	6.850	7.020	7,309,465	-0.91(-11.48%)
May 06, 2009	7.990	8.390	7.580	7.930	10,135,475	+0.25(+3.26%)
May 05, 2009	7.280	7.850	6.770	7.680	11,001,630	+0.75(+10.82%)
May 04, 2009	6.100	7.080	6.020	6.930	13,042,237	+1.64(+31.00%)
May 01, 2009	4.040	5.600	4.020	5.290	10,859,751	+1.25(+30.94%)
Apr 30, 2009	3.880	4.150	3.860	4.040	4,610,920	+0.28(+7.45%)
Apr 29, 2009	3.560	3.810	3.550	3.760	3,335,644	+0.24(+6.82%)
Apr 28, 2009	3.500	3.650	3.300	3.520	2,641,493	-0.04(-1.12%)
Apr 27, 2009	3.510	3.780	3.500	3.560	2,796,500	-0.23(-6.07%)
Apr 24, 2009	3.670	3.900	3.620	3.790	3,821,609	+0.20(+5.57%)
Apr 23, 2009	3.650	3.840	3.430	3.590	4,433,153	+0.02(+0.56%)
Apr 22, 2009	3.200	3.750	3.140	3.570	5,142,103	+0.21(+6.25%)
Apr 21, 2009	2.850	3.440	2.750	3.360	5,322,497	+0.42(+14.29%)
Apr 20, 2009	3.700	3.700	2.920	2.940	5,877,431	-0.88(-23.04%)
Apr 17, 2009	3.880	3.900	3.680	3.820	3,359,957	-0.03(-0.78%)
Apr 16, 2009	3.980	3.980	3.710	3.850	3,660,574	+0.01(+0.26%)
Apr 15, 2009	3.660	3.840	3.600	3.840	4,085,093	+0.16(+4.35%)
Apr 14, 2009	3.910	4.200	3.600	3.680	5,891,055	-0.23(-5.88%)
Apr 13, 2009	3.540	4.150	3.450	3.910	6,478,077	+0.31(+8.61%)
Apr 09, 2009	3.270	3.600	3.160	3.600	5,232,269	+0.59(+19.60%)
Apr 08, 2009	3.170	3.210	2.860	3.010	4,241,664	-0.02(-0.66%)
Apr 07, 2009	3.150	3.300	2.930	3.030	5,045,872	-0.39(-11.40%)
Apr 06, 2009	3.850	3.900	3.300	3.420	6,212,726	-0.30(-8.06%)
Apr 03, 2009	3.020	3.930	3.000	3.720	12,799,533	+0.73(+24.41%)
Apr 02, 2009	2.470	2.990	2.470	2.990	8,053,857	+0.69(+30.00%)
Apr 01, 2009	1.970	2.300	1.900	2.300	3,751,978	+0.19(+9.00%)
Mar 31, 2009	2.050	2.140	2.000	2.110	3,728,366	+0.18(+9.33%)
Mar 30, 2009	2.160	2.190	1.880	1.930	4,693,796	-0.41(-17.52%)
Mar 26, 2009	2.290	2.440	2.160	2.340	5,015,010	+0.29(+14.15%)
Mar 25, 2009	1.890	2.270	1.890	2.050	4,524,615	+0.14(+7.33%)
Mar 24, 2009	1.960	2.070	1.860	1.910	2,771,877	-0.12(-5.91%)
Mar 23, 2009	1.910	2.100	1.830	2.030	4,419,610	+0.29(+16.67%)
Mar 20, 2009	2.210	2.220	1.720	1.740	3,888,594	-0.43(-19.82%)
Mar 19, 2009	1.950	2.270	1.760	2.170	5,794,026	+0.52(+31.52%)
Mar 18, 2009	1.590	1.725	1.400	1.650	2,874,302	+0.06(+3.77%)
Mar 17, 2009	1.530	1.590	1.260	1.590	2,423,008	+0.05(+3.25%)
Mar 16, 2009	1.670	1.790	1.450	1.540	4,167,774	+0.02(+1.32%)
Mar 13, 2009	1.690	1.770	1.450	1.520	2,771,113	-0.08(-5.00%)
Mar 12, 2009	1.510	1.600	1.180	1.600	3,271,274	+0.09(+5.96%)
Mar 11, 2009	1.900	1.900	1.400	1.510	6,705,559	+0.15(+11.03%)
Mar 10, 2009	1.160	1.490	1.151	1.360	5,302,868	+0.30(+28.30%)
Mar 09, 2009	1.090	1.180	1.040	1.060	2,182,694	-0.04(-3.64%)
Mar 06, 2009	1.270	1.290	1.060	1.100	2,342,983	-0.10(-8.33%)
Mar 05, 2009	1.450	1.510	1.200	1.200	3,008,302	-0.30(-20.00%)
Mar 04, 2009	1.550	1.600	1.350	1.500	5,286,890	-0.18(-10.55%)
Mar 02, 2009	2.200	2.200	1.630	1.677	3,502,594	-0.54(-24.46%)
Feb 27, 2009	2.220	2.410	2.200	2.220	2,573,500	-0.20(-8.26%)
Feb 26, 2009	2.260	2.690	2.260	2.420	4,104,431	+0.16(+7.08%)
Feb 25, 2009	2.450	2.450	2.210	2.260	2,820,344	-0.21(-8.50%)
Feb 24, 2009	2.320	2.520	2.190	2.470	3,397,598	+0.15(+6.47%)
Feb 23, 2009	2.320	2.490	2.300	2.320	2,637,019	+0.10(+4.50%)
Feb 20, 2009	2.790	2.850	2.110	2.220	4,999,724	-0.65(-22.65%)
Feb 19, 2009	3.210	3.420	2.870	2.870	2,559,279	-0.30(-9.46%)
Feb 18, 2009	3.330	3.360	3.030	3.170	2,576,945	-0.09(-2.76%)
Feb 17, 2009	3.700	3.700	3.260	3.260	2,576,168	-0.58(-15.10%)
Feb 13, 2009	3.990	4.090	3.770	3.840	1,870,163	-0.13(-3.27%)
Feb 12, 2009	3.710	4.010	3.660	3.970	2,026,462	+0.03(+0.76%)
Feb 11, 2009	4.050	4.150	3.760	3.940	2,636,832	-0.05(-1.25%)
Feb 10, 2009	4.260	4.560	3.910	3.990	3,682,604	-0.28(-6.56%)
Feb 09, 2009	4.400	4.500	4.200	4.270	2,508,590	-0.08(-1.84%)
Feb 06, 2009	4.200	4.410	4.130	4.350	3,671,016	+0.23(+5.58%)
Feb 05, 2009	3.980	4.190	3.860	4.120	3,858,272	+0.12(+3.00%)
Feb 04, 2009	4.050	4.150	3.730	4.000	4,168,509	-0.02(-0.50%)
Feb 03, 2009	3.810	4.070	3.600	4.020	5,237,485	+0.32(+8.65%)