Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)