Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.52	26.65	26.14	26.21	239,460	-0.38(-1.43%)
Dec 29, 2005	26.56	26.79	26.28	26.59	186,592	+0.03(+0.11%)
Dec 28, 2005	25.57	26.57	25.57	26.56	331,500	+1.11(+4.36%)
Dec 27, 2005	26.00	26.00	25.33	25.45	292,700	-0.43(-1.66%)
Dec 23, 2005	25.99	25.99	25.50	25.88	199,760	+0.10(+0.39%)
Dec 22, 2005	25.10	25.90	24.86	25.78	469,993	+0.93(+3.74%)
Dec 21, 2005	24.27	25.07	24.20	24.85	422,596	+0.71(+2.94%)
Dec 20, 2005	24.23	24.57	23.93	24.14	224,121	-0.05(-0.21%)
Dec 19, 2005	24.70	25.36	23.73	24.19	609,405	-0.68(-2.73%)
Dec 16, 2005	25.20	25.88	24.79	24.87	621,455	-0.32(-1.27%)
Dec 15, 2005	25.09	26.25	24.76	25.19	1,080,812	+1.52(+6.42%)
Dec 14, 2005	24.23	24.35	23.60	23.67	273,955	-0.38(-1.58%)
Dec 13, 2005	24.05	24.39	23.90	24.05	278,429	-0.03(-0.12%)
Dec 12, 2005	25.16	25.35	23.99	24.08	355,687	-1.08(-4.29%)
Dec 09, 2005	24.91	25.28	24.51	25.16	515,217	+0.47(+1.90%)
Dec 08, 2005	25.00	25.04	24.36	24.69	323,275	-0.20(-0.80%)
Dec 07, 2005	24.64	25.50	24.64	24.89	529,319	+0.08(+0.32%)
Dec 06, 2005	23.95	24.95	23.70	24.81	691,424	+1.06(+4.46%)
Dec 05, 2005	23.33	23.92	23.18	23.75	318,695	+0.25(+1.06%)
Dec 02, 2005	23.82	23.82	23.07	23.50	329,816	-0.17(-0.72%)