Century Aluminum C (NQ: CENX )

Historical Prices

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