Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2008	65.06	65.29	61.06	63.62	1,679,345	-2.87(-4.32%)
Jun 30, 2008	67.94	68.38	66.42	66.49	839,582	-0.11(-0.17%)
Jun 27, 2008	66.66	67.73	65.79	66.60	3,547,523	+0.05(+0.08%)
Jun 26, 2008	64.41	67.24	64.41	66.55	1,102,830	+1.34(+2.05%)
Jun 25, 2008	67.93	68.71	63.40	65.21	1,625,437	-2.28(-3.38%)
Jun 24, 2008	68.57	69.59	66.46	67.49	1,413,287	-1.77(-2.56%)
Jun 23, 2008	68.59	69.84	68.08	69.26	739,191	+0.81(+1.18%)
Jun 20, 2008	69.58	70.48	67.20	68.45	1,350,513	-1.41(-2.02%)
Jun 19, 2008	70.54	70.64	68.99	69.86	837,785	-0.45(-0.64%)
Jun 18, 2008	71.55	72.19	69.69	70.31	952,972	-1.34(-1.87%)
Jun 17, 2008	70.64	72.94	70.64	71.65	930,439	+1.09(+1.54%)
Jun 16, 2008	70.28	71.34	69.02	70.56	406,829	-0.13(-0.18%)
Jun 13, 2008	66.27	70.96	66.21	70.69	1,176,032	+4.81(+7.30%)
Jun 12, 2008	67.38	68.50	65.76	65.88	847,291	-1.29(-1.92%)
Jun 11, 2008	70.41	70.76	66.84	67.17	1,286,881	-3.14(-4.47%)
Jun 10, 2008	68.60	73.06	68.55	70.31	1,321,693	-2.43(-3.34%)
Jun 09, 2008	72.70	74.19	71.43	72.74	797,605	-0.44(-0.60%)
Jun 06, 2008	70.99	75.21	70.99	73.18	1,481,203	+1.87(+2.62%)
Jun 05, 2008	72.32	72.37	70.06	71.31	1,235,110	+0.66(+0.93%)
Jun 04, 2008	71.91	72.90	70.31	70.65	858,625	-1.75(-2.42%)
Jun 03, 2008	75.07	75.76	71.00	72.40	730,005	-2.52(-3.36%)