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%)
Jul 01, 2005	20.43	20.58	20.12	20.25	151,800	-0.15(-0.74%)
Jun 30, 2005	20.82	21.08	20.37	20.40	411,705	-0.40(-1.92%)
Jun 29, 2005	20.50	20.83	20.20	20.80	211,019	+0.45(+2.21%)
Jun 28, 2005	20.30	20.71	20.26	20.35	523,229	+0.10(+0.49%)
Jun 27, 2005	20.70	20.70	20.18	20.25	462,634	-0.42(-2.03%)
Jun 24, 2005	21.15	21.15	20.16	20.67	1,083,858	-0.48(-2.27%)
Jun 23, 2005	22.65	22.65	21.04	21.15	876,737	-1.42(-6.29%)
Jun 22, 2005	22.86	23.31	22.25	22.57	327,277	-0.35(-1.53%)
Jun 21, 2005	23.07	23.53	22.81	22.92	152,639	-0.17(-0.74%)
Jun 20, 2005	23.47	23.78	23.00	23.09	191,493	-0.53(-2.24%)
Jun 17, 2005	23.02	24.16	22.92	23.62	450,243	+0.58(+2.52%)
Jun 16, 2005	22.64	23.13	22.30	23.04	782,643	+0.54(+2.40%)
Jun 15, 2005	22.65	22.90	22.31	22.50	366,294	-0.07(-0.31%)
Jun 14, 2005	22.89	22.94	22.46	22.57	287,014	-0.38(-1.66%)
Jun 13, 2005	22.99	23.10	22.61	22.95	215,578	-0.05(-0.22%)
Jun 10, 2005	22.77	23.14	22.65	23.00	287,808	+0.15(+0.66%)
Jun 09, 2005	22.80	23.35	22.64	22.85	726,221	+0.01(+0.04%)
Jun 08, 2005	22.55	22.93	22.36	22.84	364,827	+0.41(+1.83%)
Jun 07, 2005	22.92	23.12	22.39	22.43	197,548	-0.38(-1.67%)
Jun 06, 2005	23.22	23.38	22.65	22.81	247,829	-0.38(-1.64%)
Jun 03, 2005	23.06	23.96	23.06	23.19	344,920	+0.04(+0.17%)
Jun 02, 2005	23.07	23.31	22.90	23.15	306,948	+0.11(+0.48%)
Jun 01, 2005	22.35	23.04	22.35	23.04	721,887	+0.63(+2.81%)
May 31, 2005	23.10	23.10	21.95	22.41	294,467	-0.61(-2.65%)
May 27, 2005	22.61	23.30	22.46	23.02	262,579	+0.51(+2.27%)
May 26, 2005	22.24	22.61	22.19	22.51	331,457	+0.44(+1.99%)
May 25, 2005	21.90	22.20	21.30	22.07	641,635	+0.20(+0.91%)
May 24, 2005	22.21	22.46	21.75	21.87	354,500	-0.38(-1.71%)
May 23, 2005	21.71	22.30	21.44	22.25	244,536	+0.55(+2.53%)
May 20, 2005	21.66	21.75	21.42	21.70	189,916	+0.05(+0.23%)
May 19, 2005	22.00	22.27	21.44	21.65	424,310	-0.19(-0.87%)
May 18, 2005	21.44	22.39	21.25	21.84	879,800	+0.56(+2.63%)
May 17, 2005	20.47	21.40	20.42	21.28	405,226	+0.81(+3.96%)
May 16, 2005	20.60	21.11	20.39	20.47	722,060	-0.13(-0.63%)
May 13, 2005	20.64	20.95	20.26	20.60	1,076,755	-0.22(-1.06%)
May 12, 2005	22.46	22.46	20.32	20.82	723,056	-1.53(-6.85%)
May 11, 2005	22.79	23.17	22.31	22.35	342,381	-0.44(-1.93%)
May 10, 2005	23.70	23.87	22.54	22.79	633,220	-1.05(-4.40%)
May 09, 2005	23.67	24.12	23.44	23.84	387,117	+0.35(+1.49%)
May 06, 2005	23.77	23.86	23.11	23.49	321,672	-0.02(-0.09%)
May 05, 2005	24.36	25.48	22.89	23.51	832,968	-0.82(-3.37%)
May 04, 2005	23.35	24.34	23.33	24.33	304,611	+0.89(+3.80%)
May 03, 2005	23.46	24.16	23.01	23.44	277,652	-0.14(-0.59%)