Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.78	25.00	24.20	24.47	356,579	-0.31(-1.25%)
Jul 28, 2005	23.82	24.99	23.53	24.78	275,536	+1.06(+4.47%)
Jul 27, 2005	24.44	24.44	23.50	23.72	214,673	-0.44(-1.82%)
Jul 26, 2005	24.31	24.36	23.50	24.16	170,972	-0.12(-0.49%)
Jul 25, 2005	24.90	24.90	23.70	24.28	172,590	-0.61(-2.45%)
Jul 22, 2005	24.82	25.18	24.03	24.89	223,369	+0.22(+0.89%)
Jul 21, 2005	24.66	24.90	24.23	24.67	263,904	+0.13(+0.53%)
Jul 20, 2005	23.66	24.63	23.53	24.54	229,894	+0.78(+3.28%)
Jul 19, 2005	23.37	23.82	22.84	23.76	261,484	+0.45(+1.93%)
Jul 18, 2005	23.21	23.71	22.93	23.31	264,519	+0.15(+0.65%)
Jul 15, 2005	23.05	23.22	22.64	23.16	224,718	-0.06(-0.26%)
Jul 14, 2005	23.41	23.85	23.06	23.22	942,953	-0.89(-3.69%)
Jul 13, 2005	24.15	24.41	23.65	24.11	1,084,808	+0.06(+0.25%)
Jul 12, 2005	23.84	24.37	23.17	24.05	492,406	+0.15(+0.63%)
Jul 11, 2005	22.44	24.02	22.44	23.90	1,019,476	+2.24(+10.34%)
Jul 08, 2005	20.65	21.80	20.65	21.66	734,458	+1.06(+5.15%)
Jul 07, 2005	20.26	20.64	20.00	20.60	196,610	+0.04(+0.19%)
Jul 06, 2005	20.82	20.93	20.42	20.56	214,576	-0.26(-1.25%)
Jul 05, 2005	20.20	20.90	20.00	20.82	388,800	+0.57(+2.81%)