Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.420	4.420	3.430	3.550	12,078,624	-0.73(-17.06%)
Jan 29, 2009	4.610	4.780	4.110	4.280	15,437,651	-0.32(-6.96%)
Jan 28, 2009	5.670	5.750	4.010	4.600	16,580,193	-2.75(-37.41%)
Jan 27, 2009	7.530	7.810	7.250	7.350	550,200	-0.06(-0.81%)
Jan 26, 2009	7.730	8.090	7.290	7.410	547,574	-0.24(-3.14%)
Jan 23, 2009	7.260	7.910	7.050	7.650	673,124	+0.28(+3.80%)
Jan 22, 2009	7.780	7.840	7.290	7.370	878,893	-0.63(-7.87%)
Jan 21, 2009	7.190	8.000	6.890	8.000	1,383,405	+0.59(+7.96%)
Jan 20, 2009	8.340	8.350	7.400	7.410	976,440	-1.08(-12.72%)
Jan 16, 2009	8.720	8.900	8.030	8.490	732,515	+0.00(+0.00%)
Jan 15, 2009	8.140	8.710	7.510	8.490	1,172,584	+0.32(+3.92%)
Jan 14, 2009	8.860	8.980	8.120	8.170	1,083,750	-0.99(-10.81%)
Jan 13, 2009	9.460	9.590	8.700	9.160	1,731,792	-0.25(-2.66%)
Jan 12, 2009	11.52	11.56	9.250	9.410	1,789,721	-2.21(-19.02%)
Jan 09, 2009	12.05	12.12	11.47	11.62	711,173	-0.43(-3.57%)
Jan 08, 2009	11.38	12.10	11.09	12.05	1,052,902	+0.48(+4.15%)
Jan 07, 2009	11.99	11.99	11.43	11.57	1,379,254	-0.98(-7.81%)
Jan 06, 2009	12.35	12.80	12.08	12.55	1,816,909	+0.64(+5.37%)
Jan 05, 2009	11.56	12.13	10.91	11.91	1,475,522	+0.19(+1.62%)
Jan 02, 2009	10.10	11.80	10.10	11.72	1,435,168	+1.72(+17.20%)
Dec 31, 2008	9.390	10.22	9.390	10.00	695,614	+0.55(+5.82%)
Dec 30, 2008	8.900	9.460	8.710	9.450	484,213	+0.58(+6.54%)
Dec 29, 2008	9.030	9.250	8.680	8.870	572,985	-0.13(-1.44%)
Dec 26, 2008	8.610	9.020	8.420	9.000	281,938	+0.45(+5.26%)
Dec 24, 2008	8.540	8.620	8.440	8.550	314,434	+0.06(+0.71%)
Dec 23, 2008	8.480	8.830	8.100	8.490	627,135	+0.14(+1.68%)
Dec 22, 2008	8.680	8.850	8.120	8.350	822,611	-0.33(-3.80%)
Dec 19, 2008	8.260	8.800	8.120	8.680	1,558,092	+0.01(+0.12%)
Dec 18, 2008	9.800	9.920	8.600	8.670	1,347,102	-1.05(-10.80%)
Dec 17, 2008	8.950	10.17	8.930	9.720	1,737,826	+0.18(+1.89%)
Dec 16, 2008	9.600	9.650	8.950	9.540	1,549,667	+0.26(+2.80%)
Dec 15, 2008	9.510	10.25	9.110	9.280	1,964,439	-0.14(-1.49%)
Dec 12, 2008	8.340	9.500	8.100	9.420	1,493,165	+0.52(+5.84%)
Dec 11, 2008	8.870	9.880	8.180	8.900	2,634,280	-0.31(-3.37%)
Dec 10, 2008	7.880	9.340	7.770	9.210	2,846,579	+1.81(+24.46%)
Dec 09, 2008	6.960	8.000	6.770	7.400	2,931,770	+0.29(+4.08%)
Dec 08, 2008	6.320	7.250	6.270	7.110	1,841,743	+1.15(+19.30%)
Dec 05, 2008	5.770	6.130	5.380	5.960	1,772,655	+0.04(+0.68%)
Dec 04, 2008	6.850	6.990	5.790	5.920	1,736,668	-1.03(-14.82%)
Dec 03, 2008	6.650	7.020	6.210	6.950	1,939,398	+0.40(+6.11%)
Dec 02, 2008	6.500	6.780	6.130	6.550	1,664,853	+0.25(+3.97%)
Dec 01, 2008	7.890	7.890	6.300	6.300	1,482,099	-1.85(-22.70%)
Nov 28, 2008	7.890	8.280	7.580	8.150	497,666	+0.27(+3.43%)
Nov 26, 2008	6.210	7.920	6.210	7.880	1,552,414	+1.31(+19.94%)
Nov 25, 2008	6.180	6.650	5.960	6.570	1,910,250	+0.47(+7.70%)
Nov 24, 2008	5.080	6.330	5.000	6.100	2,472,524	+0.92(+17.76%)
Nov 21, 2008	4.830	5.220	4.540	5.180	2,392,958	+0.76(+17.19%)
Nov 20, 2008	5.820	5.930	4.350	4.420	4,120,858	-1.70(-27.78%)
Nov 19, 2008	8.050	8.210	5.780	6.120	4,948,100	-2.62(-29.98%)
Nov 18, 2008	9.650	9.980	8.430	8.740	2,086,600	-0.91(-9.43%)
Nov 17, 2008	12.03	12.25	9.570	9.650	2,047,246	-2.47(-20.38%)
Nov 14, 2008	12.15	13.19	11.65	12.12	1,637,083	-0.24(-1.94%)
Nov 13, 2008	10.97	12.41	9.860	12.36	2,237,832	+1.49(+13.71%)
Nov 12, 2008	11.68	11.69	10.82	10.87	1,426,972	-1.13(-9.42%)
Nov 11, 2008	12.52	12.63	11.29	12.00	1,328,267	-1.01(-7.76%)
Nov 10, 2008	14.08	14.63	12.67	13.01	999,403	-0.58(-4.27%)
Nov 07, 2008	12.08	13.64	12.08	13.59	1,400,745	+1.59(+13.25%)
Nov 06, 2008	13.53	13.98	11.99	12.00	1,655,305	-1.53(-11.31%)
Nov 05, 2008	14.38	14.53	13.43	13.53	1,365,418	-1.20(-8.15%)
Nov 04, 2008	14.88	15.25	14.08	14.73	1,172,785	+0.39(+2.72%)
Nov 03, 2008	14.53	14.96	12.49	14.34	1,879,992	+1.77(+14.08%)
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%)
Aug 01, 2008	59.60	59.60	55.84	55.91	1,193,096	-3.51(-5.91%)
Jul 31, 2008	61.56	61.63	58.88	59.42	1,021,034	-2.47(-3.99%)
Jul 30, 2008	58.56	62.45	58.06	61.89	1,347,908	+3.15(+5.36%)
Jul 29, 2008	58.74	58.99	56.40	58.74	1,324,340	+0.74(+1.28%)
Jul 28, 2008	55.89	59.12	54.90	58.00	2,073,839	+4.08(+7.57%)
Jul 25, 2008	50.12	55.78	50.12	53.92	1,559,647	+2.84(+5.56%)
Jul 24, 2008	52.14	52.97	50.20	51.08	1,935,022	-0.28(-0.55%)
Jul 23, 2008	53.13	53.94	51.02	51.36	1,394,188	-1.98(-3.71%)
Jul 22, 2008	56.19	56.19	52.12	53.34	1,828,694	-2.96(-5.26%)
Jul 21, 2008	55.75	57.05	53.45	56.30	1,691,836	+2.88(+5.39%)
Jul 18, 2008	56.45	57.11	52.87	53.42	1,965,592	-2.88(-5.12%)
Jul 17, 2008	60.59	61.14	55.42	56.30	3,188,867	-4.70(-7.70%)
Jul 16, 2008	63.21	63.28	59.46	61.00	1,858,404	-1.92(-3.05%)
Jul 15, 2008	64.71	64.71	60.96	62.92	2,123,382	-0.84(-1.32%)
Jul 14, 2008	64.72	66.66	62.99	63.76	1,696,549	-0.94(-1.45%)
Jul 11, 2008	62.30	64.70	62.07	64.70	3,986,870	+2.15(+3.44%)
Jul 10, 2008	58.04	64.14	58.04	62.55	3,556,828	+5.64(+9.91%)
Jul 09, 2008	57.08	59.71	55.16	56.91	2,221,488	-0.65(-1.13%)
Jul 08, 2008	58.36	60.19	51.60	57.56	4,638,813	-3.59(-5.87%)
Jul 07, 2008	59.93	63.44	59.04	61.15	1,908,498	+3.27(+5.65%)
Jul 04, 2008	59.57	60.71	56.30	57.88	1,578,371	+0.00(+0.00%)
Jul 03, 2008	59.57	60.71	56.30	57.88	1,578,371	-1.32(-2.23%)
Jul 02, 2008	65.10	65.10	58.74	59.20	1,564,923	-4.42(-6.95%)
Jul 01, 2008	65.06	65.29	61.06	63.62	1,679,345	-2.87(-4.32%)
Jun 30, 2008	67.94	68.38	66.42	66.49	839,582	-0.11(-0.17%)
Jun 27, 2008	66.66	67.73	65.79	66.60	3,547,523	+0.05(+0.08%)
Jun 26, 2008	64.41	67.24	64.41	66.55	1,102,830	+1.34(+2.05%)
Jun 25, 2008	67.93	68.71	63.40	65.21	1,625,437	-2.28(-3.38%)
Jun 24, 2008	68.57	69.59	66.46	67.49	1,413,287	-1.77(-2.56%)
Jun 23, 2008	68.59	69.84	68.08	69.26	739,191	+0.81(+1.18%)
Jun 20, 2008	69.58	70.48	67.20	68.45	1,350,513	-1.41(-2.02%)
Jun 19, 2008	70.54	70.64	68.99	69.86	837,785	-0.45(-0.64%)
Jun 18, 2008	71.55	72.19	69.69	70.31	952,972	-1.34(-1.87%)
Jun 17, 2008	70.64	72.94	70.64	71.65	930,439	+1.09(+1.54%)
Jun 16, 2008	70.28	71.34	69.02	70.56	406,829	-0.13(-0.18%)
Jun 13, 2008	66.27	70.96	66.21	70.69	1,176,032	+4.81(+7.30%)
Jun 12, 2008	67.38	68.50	65.76	65.88	847,291	-1.29(-1.92%)
Jun 11, 2008	70.41	70.76	66.84	67.17	1,286,881	-3.14(-4.47%)
Jun 10, 2008	68.60	73.06	68.55	70.31	1,321,693	-2.43(-3.34%)
Jun 09, 2008	72.70	74.19	71.43	72.74	797,605	-0.44(-0.60%)
Jun 06, 2008	70.99	75.21	70.99	73.18	1,481,203	+1.87(+2.62%)
Jun 05, 2008	72.32	72.37	70.06	71.31	1,235,110	+0.66(+0.93%)
Jun 04, 2008	71.91	72.90	70.31	70.65	858,625	-1.75(-2.42%)
Jun 03, 2008	75.07	75.76	71.00	72.40	730,005	-2.52(-3.36%)
Jun 02, 2008	72.92	75.13	72.92	74.92	764,590	+1.92(+2.63%)
May 30, 2008	73.33	73.97	71.80	73.00	836,579	-0.12(-0.16%)
May 29, 2008	75.15	75.15	72.32	73.12	467,916	-2.40(-3.18%)
May 28, 2008	73.66	75.75	71.68	75.52	687,989	+1.86(+2.53%)
May 27, 2008	75.54	75.54	72.22	73.66	634,174	-1.65(-2.19%)
May 26, 2008	75.51	76.96	73.81	75.31	492,927	+0.00(+0.00%)
May 23, 2008	75.51	76.96	73.81	75.31	492,927	-0.71(-0.93%)
May 22, 2008	77.18	78.90	75.00	76.02	630,821	-0.76(-0.99%)
May 21, 2008	80.17	80.39	76.58	76.78	403,760	-3.21(-4.01%)
May 20, 2008	78.56	80.04	77.25	79.99	840,001	+1.35(+1.72%)
May 19, 2008	79.00	80.52	77.16	78.64	954,249	-0.87(-1.09%)
May 16, 2008	78.41	79.65	76.98	79.51	645,746	+1.93(+2.49%)
May 15, 2008	76.95	79.47	76.58	77.58	1,204,066	+1.06(+1.39%)
May 14, 2008	75.18	78.00	74.02	76.52	1,730,625	+1.55(+2.07%)
May 13, 2008	73.49	75.18	72.74	74.97	660,494	+1.54(+2.10%)
May 12, 2008	72.87	74.34	70.52	73.43	653,268	+0.56(+0.77%)
May 09, 2008	73.30	73.80	71.00	72.87	425,707	-0.94(-1.27%)
May 08, 2008	71.40	74.03	71.40	73.81	773,712	+2.85(+4.02%)
May 07, 2008	72.13	72.63	70.34	70.96	700,023	-1.38(-1.91%)
May 06, 2008	69.62	72.58	69.62	72.34	686,026	+2.02(+2.87%)
May 05, 2008	69.95	70.74	68.37	70.32	834,093	+0.87(+1.25%)
May 02, 2008	66.62	70.05	65.92	69.45	1,062,160	+3.23(+4.88%)
May 01, 2008	68.89	69.25	64.46	66.22	1,425,473	-3.07(-4.43%)
Apr 30, 2008	67.80	70.23	67.80	69.29	917,069	+1.97(+2.93%)
Apr 29, 2008	70.62	70.62	66.80	67.32	1,475,949	-3.78(-5.32%)
Apr 28, 2008	65.97	71.90	65.33	71.10	1,458,886	+5.17(+7.84%)
Apr 25, 2008	65.66	67.35	64.00	65.93	2,618,259	-3.40(-4.90%)
Apr 24, 2008	74.00	74.15	68.09	69.33	2,049,143	-4.56(-6.17%)
Apr 23, 2008	72.46	74.46	71.07	73.89	1,324,634	+2.08(+2.90%)
Apr 22, 2008	72.98	73.88	70.84	71.81	678,719	-1.51(-2.06%)
Apr 21, 2008	71.58	73.78	71.15	73.32	825,559	+1.65(+2.30%)
Apr 18, 2008	73.17	73.99	70.81	71.67	773,841	-1.98(-2.69%)
Apr 17, 2008	72.39	74.12	71.51	73.65	805,749	+1.30(+1.80%)
Apr 16, 2008	69.66	72.79	69.24	72.35	1,003,187	+3.79(+5.53%)
Apr 15, 2008	68.84	69.71	66.96	68.56	790,807	-0.36(-0.52%)
Apr 14, 2008	70.66	70.67	67.77	68.92	899,917	-1.13(-1.61%)
Apr 11, 2008	70.08	71.17	69.28	70.05	695,208	-0.24(-0.34%)
Apr 10, 2008	70.80	71.07	68.42	70.29	575,748	-0.67(-0.94%)
Apr 09, 2008	70.82	71.81	69.38	70.96	807,853	+0.09(+0.13%)
Apr 08, 2008	68.47	71.70	68.47	70.87	1,166,844	+1.57(+2.27%)
Apr 07, 2008	71.35	72.21	68.36	69.30	909,371	-0.70(-1.00%)
Apr 04, 2008	69.73	71.53	68.67	70.00	1,288,609	+1.20(+1.74%)
Apr 03, 2008	67.75	69.50	67.12	68.80	1,180,426	+0.34(+0.50%)
Apr 02, 2008	67.41	69.67	66.60	68.46	862,356	+1.52(+2.27%)
Apr 01, 2008	67.28	67.74	65.58	66.94	840,325	+0.70(+1.06%)
Mar 31, 2008	66.08	67.37	64.79	66.24	732,817	+1.04(+1.60%)
Mar 28, 2008	66.41	66.67	64.84	65.20	532,803	-0.96(-1.45%)
Mar 27, 2008	67.25	68.39	65.78	66.16	767,053	-1.04(-1.55%)
Mar 26, 2008	65.02	68.47	64.52	67.20	1,442,992	+2.42(+3.74%)
Mar 25, 2008	61.14	65.05	61.06	64.78	1,126,448	+3.10(+5.03%)
Mar 24, 2008	58.75	62.60	58.75	61.68	1,041,648	+3.05(+5.20%)
Mar 21, 2008	58.89	59.30	56.10	58.63	2,347,505	+0.00(+0.00%)
Mar 20, 2008	58.89	59.30	56.10	58.63	2,347,505	-0.39(-0.66%)
Mar 19, 2008	66.87	66.87	58.83	59.02	2,292,940	-7.74(-11.59%)
Mar 18, 2008	65.20	66.93	64.47	66.76	1,350,924	+3.28(+5.17%)
Mar 17, 2008	65.09	66.09	61.64	63.48	1,540,627	-3.17(-4.76%)
Mar 14, 2008	69.23	69.58	65.19	66.65	1,042,260	-1.85(-2.70%)
Mar 13, 2008	65.73	69.34	65.29	68.50	1,379,081	+1.87(+2.81%)
Mar 12, 2008	67.50	68.42	65.89	66.63	984,015	-0.87(-1.29%)
Mar 11, 2008	66.58	67.81	64.95	67.50	1,278,025	+3.28(+5.11%)
Mar 10, 2008	66.99	66.99	63.92	64.22	1,251,667	-2.56(-3.83%)
Mar 07, 2008	68.58	69.51	64.82	66.78	1,370,336	-2.68(-3.86%)
Mar 06, 2008	69.88	70.89	68.29	69.46	1,471,814	-0.94(-1.34%)
Mar 05, 2008	67.42	70.89	67.42	70.40	1,518,856	+3.52(+5.26%)
Mar 04, 2008	67.51	67.88	64.90	66.88	870,627	-1.36(-1.99%)
Mar 03, 2008	66.04	69.69	65.82	68.24	1,134,261	+2.11(+3.19%)
Feb 29, 2008	68.93	69.50	65.67	66.13	1,402,307	-3.78(-5.41%)
Feb 28, 2008	68.69	70.59	68.01	69.91	1,022,750	+0.94(+1.36%)
Feb 27, 2008	67.63	69.11	67.29	68.97	1,452,160	+0.81(+1.19%)
Feb 26, 2008	68.41	69.10	67.00	68.16	1,431,063	-0.42(-0.61%)
Feb 25, 2008	65.58	69.17	64.22	68.58	1,937,281	+2.96(+4.51%)
Feb 22, 2008	65.95	66.00	62.77	65.62	965,326	+0.25(+0.38%)
Feb 21, 2008	65.12	66.58	64.13	65.37	1,351,996	+0.81(+1.25%)
Feb 20, 2008	61.44	65.40	60.43	64.56	2,320,632	+2.81(+4.55%)
Feb 19, 2008	63.79	64.34	61.23	61.75	1,350,084	-1.09(-1.73%)
Feb 18, 2008	58.29	63.97	57.74	62.84	2,357,612	+0.00(+0.00%)
Feb 15, 2008	58.29	63.97	57.74	62.84	2,357,612	+3.47(+5.84%)
Feb 14, 2008	60.48	61.95	59.02	59.37	1,338,630	-1.30(-2.14%)
Feb 13, 2008	57.58	60.95	56.06	60.67	1,434,406	+3.76(+6.61%)
Feb 12, 2008	58.54	60.00	56.72	56.91	833,890	-0.40(-0.70%)
Feb 11, 2008	55.43	58.29	55.04	57.31	860,203	+2.71(+4.96%)
Feb 08, 2008	53.78	55.13	52.43	54.60	803,214	+0.80(+1.49%)
Feb 07, 2008	52.07	54.71	51.83	53.80	943,407	+1.48(+2.83%)
Feb 06, 2008	53.96	55.10	52.01	52.32	709,870	-0.99(-1.86%)
Feb 05, 2008	54.64	55.71	53.16	53.31	691,092	-2.68(-4.79%)
Feb 04, 2008	55.69	56.54	54.50	55.99	693,055	+0.41(+0.74%)