Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	29.30	29.65	27.98	28.23	298,100	-0.98(-3.36%)
Mar 30, 2004	28.91	29.70	28.85	29.21	132,300	+0.30(+1.04%)
Mar 29, 2004	28.83	29.00	28.31	28.91	299,100	+0.04(+0.14%)
Mar 26, 2004	28.59	29.26	27.96	28.87	200,000	+0.75(+2.67%)
Mar 25, 2004	26.22	28.65	26.16	28.12	238,000	+2.02(+7.74%)
Mar 24, 2004	27.25	27.47	25.98	26.10	200,100	-1.02(-3.76%)
Mar 23, 2004	27.12	27.50	26.93	27.12	122,900	+0.23(+0.86%)
Mar 22, 2004	27.97	28.06	26.89	26.89	140,200	-1.69(-5.91%)
Mar 19, 2004	27.53	29.31	27.49	28.58	332,200	+1.51(+5.58%)
Mar 18, 2004	25.71	27.29	25.71	27.07	167,100	+1.07(+4.12%)
Mar 17, 2004	25.94	26.45	24.93	26.00	301,500	-0.60(-2.26%)
Mar 16, 2004	27.25	27.25	26.30	26.60	120,300	-0.19(-0.71%)
Mar 15, 2004	26.44	27.60	26.44	26.79	172,300	-0.47(-1.72%)
Mar 12, 2004	25.90	27.60	25.90	27.26	168,300	+1.28(+4.93%)
Mar 11, 2004	25.12	26.50	25.10	25.98	328,200	+0.86(+3.42%)
Mar 10, 2004	26.49	26.61	25.00	25.12	189,500	-1.36(-5.14%)
Mar 09, 2004	28.46	28.46	26.48	26.48	196,800	-1.44(-5.16%)
Mar 08, 2004	28.30	28.80	27.80	27.92	168,100	+0.31(+1.12%)
Mar 05, 2004	28.49	28.49	27.58	27.61	166,700	-0.58(-2.06%)
Mar 04, 2004	27.63	28.30	27.63	28.19	187,400	+0.21(+0.75%)
Mar 03, 2004	28.15	28.94	27.73	27.98	288,800	-0.27(-0.96%)
Mar 02, 2004	27.64	28.37	27.22	28.25	424,600	+0.70(+2.54%)