Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	49.27	52.65	49.27	51.99	1,235,691	+0.78(+1.52%)
Jan 30, 2008	50.49	53.37	49.87	51.21	728,427	+0.35(+0.69%)
Jan 29, 2008	46.74	52.22	46.52	50.86	2,151,812	+4.51(+9.73%)
Jan 28, 2008	45.44	46.63	44.77	46.35	544,354	+0.63(+1.38%)
Jan 25, 2008	45.00	46.93	44.95	45.72	1,020,662	+1.33(+3.00%)
Jan 24, 2008	42.56	45.44	42.56	44.39	963,599	+1.90(+4.47%)
Jan 23, 2008	41.79	42.60	38.92	42.49	886,735	-0.22(-0.52%)
Jan 22, 2008	41.48	44.10	40.98	42.71	786,109	-0.50(-1.16%)
Jan 21, 2008	43.93	45.64	42.07	43.21	746,358	+0.00(+0.00%)
Jan 18, 2008	43.93	45.64	42.07	43.21	746,358	-0.20(-0.46%)
Jan 17, 2008	49.06	49.57	43.28	43.41	2,203,441	-5.66(-11.53%)
Jan 16, 2008	48.29	49.71	47.36	49.07	936,670	+0.72(+1.49%)
Jan 15, 2008	49.33	49.69	47.93	48.35	809,404	-1.78(-3.55%)
Jan 14, 2008	48.72	50.54	47.72	50.13	448,133	+2.19(+4.57%)
Jan 11, 2008	48.75	48.91	47.24	47.94	428,633	-1.29(-2.62%)
Jan 10, 2008	47.44	49.90	46.85	49.23	834,188	+1.13(+2.35%)
Jan 09, 2008	47.31	48.48	46.58	48.10	1,755,573	+0.49(+1.03%)
Jan 08, 2008	50.37	50.74	47.58	47.61	874,761	-2.32(-4.65%)
Jan 07, 2008	51.19	51.92	48.52	49.93	894,089	-1.12(-2.19%)
Jan 04, 2008	53.99	54.12	50.92	51.05	444,947	-3.78(-6.89%)
Jan 03, 2008	54.24	55.34	53.71	54.83	424,263	+0.68(+1.26%)
Jan 02, 2008	53.75	54.92	53.13	54.15	523,170	+0.21(+0.39%)
Jan 01, 2008	53.64	54.48	53.56	53.94	315,809	+0.00(+0.00%)
Dec 31, 2007	53.64	54.48	53.56	53.94	315,809	-0.07(-0.13%)
Dec 28, 2007	54.31	55.18	53.27	54.01	285,963	+0.42(+0.78%)
Dec 27, 2007	54.98	55.28	53.42	53.59	317,849	-1.10(-2.01%)
Dec 26, 2007	54.74	55.26	54.40	54.69	294,083	+0.10(+0.18%)
Dec 24, 2007	54.49	55.36	52.97	54.59	131,889	+0.82(+1.53%)
Dec 21, 2007	53.86	54.41	52.92	53.77	963,021	+0.66(+1.24%)
Dec 20, 2007	52.67	53.14	51.66	53.11	252,471	+1.09(+2.10%)
Dec 19, 2007	52.00	52.88	51.39	52.02	370,104	+0.05(+0.10%)
Dec 18, 2007	52.20	52.46	50.33	51.97	527,856	+0.54(+1.05%)
Dec 17, 2007	53.54	53.87	51.33	51.43	1,169,760	-2.56(-4.74%)
Dec 14, 2007	55.82	56.47	53.54	53.99	487,711	-2.78(-4.90%)
Dec 13, 2007	56.72	57.03	55.25	56.77	1,090,977	-0.64(-1.11%)
Dec 12, 2007	56.73	58.88	56.50	57.41	2,692,654	+2.01(+3.63%)
Dec 11, 2007	58.60	59.22	55.22	55.40	436,968	-3.53(-5.99%)
Dec 10, 2007	58.21	59.20	57.65	58.93	363,320	+0.74(+1.27%)
Dec 07, 2007	57.21	58.47	56.86	58.19	261,031	+1.26(+2.21%)
Dec 06, 2007	56.31	57.50	55.90	56.93	435,624	+0.40(+0.71%)
Dec 05, 2007	56.61	57.33	55.60	56.53	397,008	+0.79(+1.42%)
Dec 04, 2007	55.92	56.92	55.26	55.74	287,100	-1.03(-1.81%)
Dec 03, 2007	57.41	58.02	56.35	56.77	476,032	-0.57(-0.99%)
Nov 30, 2007	57.98	58.98	56.81	57.34	621,490	+0.02(+0.03%)
Nov 29, 2007	55.90	57.56	55.23	57.32	516,829	+1.18(+2.10%)
Nov 28, 2007	49.51	56.95	49.51	56.14	955,810	+4.94(+9.65%)
Nov 27, 2007	51.22	51.49	49.51	51.20	553,486	+0.34(+0.67%)
Nov 26, 2007	50.76	52.10	50.65	50.86	770,125	+0.06(+0.12%)
Nov 23, 2007	50.22	50.96	50.05	50.80	237,498	+1.04(+2.09%)
Nov 21, 2007	51.52	51.52	49.38	49.76	624,436	-2.24(-4.31%)
Nov 20, 2007	50.46	53.41	50.02	52.00	658,461	+1.43(+2.83%)
Nov 19, 2007	51.72	51.72	49.50	50.57	523,596	-1.82(-3.47%)
Nov 16, 2007	52.24	52.79	50.52	52.39	428,306	+0.28(+0.54%)
Nov 15, 2007	53.97	54.12	51.31	52.11	515,692	-2.03(-3.75%)
Nov 14, 2007	55.02	55.51	53.80	54.14	850,756	-0.55(-1.01%)
Nov 13, 2007	53.32	55.16	52.55	54.69	545,454	+1.91(+3.62%)
Nov 12, 2007	56.28	56.65	52.21	52.78	973,938	-3.67(-6.50%)
Nov 09, 2007	56.54	57.90	55.18	56.45	557,538	-0.98(-1.71%)
Nov 08, 2007	56.35	58.19	55.55	57.43	665,378	+2.08(+3.76%)
Nov 07, 2007	57.47	57.47	55.22	55.35	456,182	-2.71(-4.67%)
Nov 06, 2007	56.02	58.23	55.38	58.06	392,003	+2.29(+4.11%)
Nov 05, 2007	54.88	56.47	54.88	55.77	486,301	-1.00(-1.76%)
Nov 02, 2007	55.99	56.90	54.73	56.77	720,117	+1.57(+2.84%)
Nov 01, 2007	57.08	57.10	54.86	55.20	599,374	-2.99(-5.14%)
Oct 31, 2007	57.43	58.58	56.46	58.19	544,727	+1.10(+1.93%)
Oct 30, 2007	58.63	59.22	56.71	57.09	575,224	-1.93(-3.27%)
Oct 29, 2007	58.21	59.07	57.05	59.02	751,491	+1.00(+1.72%)
Oct 26, 2007	57.65	58.37	55.82	58.02	1,080,650	+0.38(+0.66%)
Oct 25, 2007	56.40	57.84	55.40	57.64	532,380	+1.81(+3.24%)
Oct 24, 2007	56.58	57.34	55.66	55.83	951,059	-1.41(-2.46%)
Oct 23, 2007	57.35	57.71	55.97	57.24	538,547	+0.17(+0.30%)
Oct 22, 2007	55.06	57.34	54.20	57.07	527,200	+1.03(+1.84%)
Oct 19, 2007	57.55	58.49	56.04	56.04	662,536	-1.57(-2.73%)
Oct 18, 2007	55.51	58.10	55.51	57.61	396,991	+1.88(+3.37%)
Oct 17, 2007	56.07	56.82	55.09	55.73	422,500	+0.73(+1.33%)
Oct 16, 2007	54.56	55.16	53.00	55.00	802,068	+0.18(+0.33%)
Oct 15, 2007	56.75	57.14	54.23	54.82	549,773	-1.77(-3.13%)
Oct 12, 2007	56.26	57.19	54.96	56.59	463,592	+0.62(+1.11%)
Oct 11, 2007	57.73	59.40	55.53	55.97	821,574	-1.18(-2.06%)
Oct 10, 2007	58.31	58.31	56.15	57.15	946,621	-1.51(-2.57%)
Oct 09, 2007	56.94	58.73	56.69	58.66	584,651	+1.84(+3.24%)
Oct 08, 2007	57.75	57.82	56.40	56.82	485,217	-1.12(-1.93%)
Oct 05, 2007	55.76	58.88	55.28	57.94	895,693	+2.73(+4.94%)
Oct 04, 2007	55.04	55.60	54.40	55.21	527,817	+0.17(+0.31%)
Oct 03, 2007	55.37	56.72	54.65	55.04	978,438	-0.57(-1.02%)
Oct 02, 2007	54.47	55.77	54.44	55.61	888,984	+1.16(+2.13%)
Oct 01, 2007	52.79	55.15	52.04	54.45	809,689	+1.80(+3.42%)
Sep 28, 2007	53.46	53.65	52.28	52.65	685,271	-1.07(-1.99%)
Sep 27, 2007	50.96	54.89	50.60	53.72	1,036,531	+3.17(+6.27%)
Sep 26, 2007	48.40	50.86	48.31	50.55	852,577	+2.47(+5.14%)
Sep 25, 2007	47.93	48.53	46.76	48.08	849,994	-0.09(-0.19%)
Sep 24, 2007	50.12	50.79	47.70	48.17	776,693	-1.82(-3.64%)
Sep 21, 2007	51.02	51.21	49.86	49.99	771,280	-0.63(-1.24%)
Sep 20, 2007	49.01	51.13	49.01	50.62	568,471	+1.32(+2.68%)
Sep 19, 2007	49.02	50.66	48.50	49.30	970,507	+0.62(+1.27%)
Sep 18, 2007	46.24	49.11	46.01	48.68	743,709	+2.78(+6.06%)
Sep 17, 2007	46.81	46.82	45.36	45.90	563,384	-1.14(-2.42%)
Sep 14, 2007	45.50	47.29	44.71	47.04	766,541	+0.91(+1.97%)
Sep 13, 2007	46.42	46.84	45.28	46.13	799,608	+0.87(+1.92%)
Sep 12, 2007	47.57	47.70	45.07	45.26	977,581	-2.73(-5.69%)
Sep 11, 2007	48.61	49.33	47.79	47.99	778,952	-0.36(-0.74%)
Sep 10, 2007	49.50	50.01	46.88	48.35	451,648	-0.91(-1.85%)
Sep 07, 2007	50.61	50.88	48.58	49.26	673,188	-2.35(-4.55%)
Sep 06, 2007	51.87	52.59	50.78	51.61	421,227	-0.09(-0.17%)
Sep 05, 2007	51.07	52.69	50.55	51.70	996,814	+1.31(+2.60%)
Sep 04, 2007	48.26	51.18	48.00	50.39	760,461	+1.21(+2.46%)
Aug 31, 2007	48.50	49.58	47.94	49.18	515,815	+1.65(+3.47%)
Aug 30, 2007	46.79	48.49	46.03	47.53	409,023	+0.18(+0.38%)
Aug 29, 2007	45.47	47.61	45.47	47.35	467,954	+2.37(+5.27%)
Aug 28, 2007	47.34	47.48	44.78	44.98	482,319	-2.77(-5.80%)
Aug 27, 2007	49.08	49.08	46.97	47.75	538,584	-1.31(-2.67%)
Aug 24, 2007	46.46	49.43	45.90	49.06	606,495	+2.77(+5.98%)
Aug 23, 2007	47.33	47.79	45.88	46.29	543,743	-0.63(-1.34%)
Aug 22, 2007	45.18	48.01	45.15	46.92	925,384	+2.69(+6.08%)
Aug 21, 2007	43.17	44.38	43.13	44.23	610,170	+1.04(+2.41%)
Aug 20, 2007	43.67	44.45	42.36	43.19	591,308	-0.20(-0.46%)
Aug 17, 2007	43.86	45.13	42.00	43.39	962,426	+1.31(+3.11%)
Aug 16, 2007	42.43	42.86	40.00	42.08	1,527,022	-1.00(-2.32%)
Aug 15, 2007	45.29	45.59	42.55	43.08	1,100,651	-2.22(-4.90%)
Aug 14, 2007	49.14	49.25	45.24	45.30	908,753	-3.47(-7.12%)
Aug 13, 2007	47.10	49.82	47.10	48.77	919,696	+2.03(+4.34%)
Aug 10, 2007	45.26	46.91	43.35	46.74	1,119,171	+0.64(+1.39%)
Aug 09, 2007	45.82	51.31	44.10	46.10	1,306,230	-1.36(-2.87%)
Aug 08, 2007	46.98	49.64	46.68	47.46	1,287,759	+0.94(+2.02%)
Aug 07, 2007	46.38	47.10	45.23	46.52	1,205,751	-0.03(-0.06%)
Aug 06, 2007	46.62	47.11	43.41	46.55	1,300,037	-0.06(-0.13%)
Aug 03, 2007	46.71	49.67	46.26	46.61	1,408,353	-2.89(-5.84%)
Aug 02, 2007	50.42	50.42	48.99	49.50	1,162,804	-0.75(-1.49%)
Aug 01, 2007	51.23	51.36	49.25	50.25	1,705,037	-1.29(-2.50%)
Jul 31, 2007	54.21	55.35	51.54	51.54	2,041,786	-2.10(-3.91%)
Jul 30, 2007	52.76	53.84	51.57	53.64	1,315,186	+0.87(+1.65%)
Jul 27, 2007	55.08	55.24	51.90	52.77	1,455,144	-2.72(-4.90%)
Jul 26, 2007	59.10	59.17	53.61	55.49	1,786,172	-5.13(-8.46%)
Jul 25, 2007	61.32	63.98	58.53	60.62	986,779	-0.97(-1.57%)
Jul 24, 2007	64.25	64.30	61.05	61.59	669,053	-2.71(-4.21%)
Jul 23, 2007	64.88	65.64	63.83	64.30	509,503	-0.60(-0.92%)
Jul 20, 2007	66.57	66.85	64.09	64.90	550,993	-1.82(-2.73%)
Jul 19, 2007	66.05	67.57	65.85	66.72	930,287	+1.15(+1.75%)
Jul 18, 2007	64.09	65.70	62.64	65.57	526,546	+0.89(+1.38%)
Jul 17, 2007	64.42	65.87	64.06	64.68	579,041	+0.49(+0.76%)
Jul 16, 2007	65.70	66.20	63.44	64.19	699,540	-1.51(-2.30%)
Jul 13, 2007	66.20	67.85	65.32	65.70	789,399	-0.20(-0.30%)
Jul 12, 2007	64.13	66.33	63.47	65.90	2,300,566	+5.77(+9.60%)
Jul 11, 2007	58.26	60.25	58.11	60.13	651,554	+2.37(+4.10%)
Jul 10, 2007	59.55	59.69	57.33	57.76	858,619	-2.19(-3.65%)
Jul 09, 2007	58.63	60.48	58.62	59.95	932,106	+1.59(+2.72%)
Jul 06, 2007	58.01	58.75	57.90	58.36	704,800	+0.90(+1.57%)
Jul 05, 2007	56.05	57.62	55.88	57.46	655,916	+1.37(+2.44%)
Jul 03, 2007	56.30	56.90	55.52	56.09	235,286	-0.10(-0.18%)
Jul 02, 2007	54.78	56.48	54.78	56.19	769,297	+1.56(+2.86%)
Jun 29, 2007	54.14	55.10	53.72	54.63	885,937	+0.75(+1.39%)
Jun 28, 2007	53.56	54.58	53.29	53.88	677,835	+0.43(+0.80%)
Jun 27, 2007	52.95	53.53	50.51	53.45	775,149	+0.06(+0.11%)
Jun 26, 2007	54.52	55.18	53.03	53.39	624,405	-1.03(-1.89%)
Jun 25, 2007	54.88	55.02	53.65	54.42	586,808	-0.47(-0.86%)
Jun 22, 2007	55.35	55.75	54.40	54.89	540,004	-0.48(-0.87%)
Jun 21, 2007	54.32	55.77	53.70	55.37	454,497	+0.87(+1.60%)
Jun 20, 2007	55.69	56.58	54.50	54.50	697,400	-0.93(-1.68%)
Jun 19, 2007	55.20	56.16	55.02	55.43	1,284,900	+0.26(+0.47%)
Jun 18, 2007	54.87	55.61	54.14	55.17	719,000	+0.67(+1.23%)
Jun 15, 2007	54.87	54.95	53.57	54.50	884,800	+0.07(+0.13%)
Jun 14, 2007	53.32	55.00	53.25	54.43	1,033,900	+0.80(+1.49%)
Jun 13, 2007	52.87	53.67	52.27	53.63	1,170,800	+1.12(+2.13%)
Jun 12, 2007	52.27	52.87	51.94	52.51	972,000	+0.09(+0.17%)
Jun 11, 2007	52.52	53.00	51.33	52.42	1,067,752	-0.42(-0.79%)
Jun 08, 2007	52.50	53.22	52.39	52.84	3,497,649	-0.23(-0.43%)
Jun 07, 2007	54.83	55.60	52.94	53.07	666,656	-2.20(-3.98%)
Jun 06, 2007	57.01	57.50	54.64	55.27	601,139	-2.19(-3.81%)
Jun 05, 2007	57.72	58.07	56.57	57.46	393,536	-0.52(-0.90%)
Jun 04, 2007	58.57	58.60	57.52	57.98	697,213	-0.36(-0.62%)
Jun 01, 2007	56.63	58.38	56.25	58.34	1,064,322	+2.00(+3.55%)
May 31, 2007	55.20	56.86	55.04	56.34	912,794	+1.24(+2.25%)
May 30, 2007	54.21	55.47	54.20	55.10	529,869	+0.19(+0.35%)
May 29, 2007	54.97	55.50	54.21	54.91	426,616	+0.02(+0.04%)
May 25, 2007	54.50	55.22	54.21	54.89	570,899	+0.52(+0.96%)
May 24, 2007	56.28	56.57	53.53	54.37	803,306	-2.10(-3.72%)
May 23, 2007	55.60	57.16	55.60	56.47	640,715	+1.34(+2.43%)
May 22, 2007	54.65	55.48	54.40	55.13	423,711	+0.29(+0.53%)
May 21, 2007	54.45	55.61	54.40	54.84	492,890	+0.13(+0.24%)
May 18, 2007	54.56	54.96	54.40	54.71	990,972	+0.28(+0.51%)
May 17, 2007	55.48	55.53	54.26	54.43	465,647	-1.24(-2.23%)
May 16, 2007	55.09	55.74	54.38	55.67	512,901	+0.74(+1.35%)
May 15, 2007	55.13	56.25	54.45	54.93	625,290	-0.45(-0.81%)
May 14, 2007	54.06	55.80	54.06	55.38	798,408	+0.98(+1.80%)
May 11, 2007	53.86	54.60	53.13	54.40	848,206	+0.97(+1.82%)
May 10, 2007	54.43	54.48	53.09	53.43	1,346,455	-0.19(-0.35%)
May 09, 2007	53.87	53.90	53.13	53.62	627,580	-0.39(-0.72%)
May 08, 2007	53.60	54.46	52.94	54.01	797,651	+0.52(+0.97%)
May 07, 2007	53.56	54.33	52.83	53.49	1,731,458	+3.96(+8.00%)
May 04, 2007	49.73	49.95	48.92	49.53	430,167	-0.21(-0.42%)
May 03, 2007	49.29	49.94	49.10	49.74	531,621	+0.59(+1.20%)
May 02, 2007	47.88	49.60	47.77	49.15	528,230	+1.14(+2.37%)
May 01, 2007	47.20	48.12	46.70	48.01	725,035	+0.70(+1.48%)
Apr 30, 2007	48.50	48.85	47.17	47.31	525,940	-1.30(-2.67%)
Apr 27, 2007	48.19	49.10	47.01	48.61	694,811	-0.77(-1.56%)
Apr 26, 2007	49.80	50.00	49.09	49.38	519,657	-0.54(-1.08%)
Apr 25, 2007	49.39	50.40	49.18	49.92	461,497	+1.01(+2.07%)
Apr 24, 2007	48.38	49.09	48.05	48.91	400,269	+0.43(+0.89%)
Apr 23, 2007	48.00	48.95	48.00	48.48	361,199	+0.36(+0.75%)
Apr 20, 2007	48.61	48.91	47.85	48.12	447,064	+0.18(+0.38%)
Apr 19, 2007	48.17	48.40	47.07	47.94	500,568	-0.55(-1.13%)
Apr 18, 2007	49.07	49.07	48.31	48.49	293,490	-0.55(-1.12%)
Apr 17, 2007	49.91	49.91	48.71	49.04	460,408	-0.93(-1.86%)
Apr 16, 2007	49.65	50.18	49.59	49.97	430,272	+0.56(+1.13%)
Apr 13, 2007	49.16	49.44	48.91	49.41	454,984	+0.43(+0.88%)
Apr 12, 2007	48.76	49.27	48.26	48.98	399,332	+0.00(+0.00%)
Apr 11, 2007	49.66	50.62	48.76	48.98	691,753	+0.23(+0.47%)
Apr 10, 2007	48.93	49.55	48.72	48.75	340,218	+0.01(+0.02%)
Apr 09, 2007	48.44	49.10	48.31	48.74	537,934	+0.74(+1.54%)
Apr 05, 2007	48.50	48.73	47.97	48.00	270,367	-0.61(-1.25%)
Apr 04, 2007	48.15	48.71	47.60	48.61	339,822	+0.38(+0.79%)
Apr 03, 2007	47.78	48.88	47.66	48.23	420,740	+0.55(+1.15%)
Apr 02, 2007	46.97	47.83	46.66	47.68	537,481	+0.80(+1.71%)
Mar 30, 2007	46.39	47.30	46.35	46.88	432,991	+0.49(+1.06%)
Mar 29, 2007	45.98	46.70	45.40	46.39	394,635	+0.69(+1.51%)
Mar 28, 2007	45.69	46.28	45.32	45.70	397,821	-0.64(-1.38%)
Mar 27, 2007	46.77	46.77	45.96	46.34	291,150	-0.39(-0.83%)
Mar 26, 2007	46.36	46.86	45.32	46.73	327,569	+0.28(+0.60%)
Mar 23, 2007	45.84	46.74	45.76	46.45	282,508	+0.34(+0.74%)
Mar 22, 2007	46.06	46.91	45.94	46.11	450,530	+0.14(+0.30%)
Mar 21, 2007	45.18	46.13	44.63	45.97	448,865	+0.46(+1.01%)
Mar 20, 2007	44.88	45.85	44.65	45.51	517,943	+0.78(+1.74%)
Mar 19, 2007	45.03	45.40	44.07	44.73	551,307	+0.05(+0.11%)
Mar 16, 2007	44.70	45.32	44.23	44.68	637,862	-0.09(-0.20%)
Mar 15, 2007	43.90	44.86	43.68	44.77	616,159	+0.97(+2.21%)
Mar 14, 2007	42.66	43.84	42.13	43.80	612,292	+1.11(+2.60%)
Mar 13, 2007	44.30	44.61	42.60	42.69	527,592	-1.61(-3.63%)
Mar 12, 2007	43.98	44.85	43.82	44.30	603,775	+0.48(+1.10%)
Mar 09, 2007	43.70	44.42	43.15	43.82	398,053	+0.31(+0.71%)
Mar 08, 2007	43.06	44.48	42.96	43.51	522,386	+0.71(+1.66%)
Mar 07, 2007	42.31	43.64	42.10	42.80	600,867	+0.29(+0.68%)
Mar 06, 2007	43.43	43.54	41.87	42.51	821,561	+0.98(+2.37%)
Mar 05, 2007	41.21	43.01	41.04	41.53	917,232	-0.99(-2.34%)
Mar 02, 2007	44.87	45.60	42.30	42.52	1,629,608	-2.51(-5.57%)
Mar 01, 2007	44.39	46.43	43.85	45.03	1,086,276	-0.50(-1.10%)
Feb 28, 2007	45.05	46.18	44.10	45.53	1,034,223	+0.67(+1.49%)
Feb 27, 2007	46.72	46.74	43.29	44.86	1,338,104	-3.31(-6.87%)
Feb 26, 2007	47.39	48.75	47.35	48.17	645,936	+0.74(+1.56%)
Feb 23, 2007	48.22	48.57	46.78	47.43	1,115,259	-1.02(-2.11%)
Feb 22, 2007	49.05	49.83	47.90	48.45	904,006	-0.83(-1.68%)
Feb 21, 2007	47.74	49.36	46.47	49.28	1,261,098	+0.68(+1.40%)
Feb 20, 2007	47.39	48.72	46.80	48.60	803,128	+0.86(+1.80%)
Feb 16, 2007	48.03	48.03	47.00	47.74	459,956	-0.29(-0.60%)
Feb 15, 2007	47.17	48.55	46.71	48.03	905,809	+0.74(+1.56%)
Feb 14, 2007	47.89	48.35	47.24	47.29	2,387,094	-0.63(-1.31%)
Feb 13, 2007	47.02	49.00	47.02	47.92	1,100,853	+2.26(+4.95%)
Feb 12, 2007	45.59	46.86	45.05	45.66	559,976	+0.14(+0.31%)
Feb 09, 2007	44.52	46.55	44.52	45.52	758,467	+1.09(+2.45%)
Feb 08, 2007	44.92	45.39	44.08	44.43	704,990	-0.75(-1.66%)
Feb 07, 2007	45.70	46.06	44.74	45.18	351,563	-0.58(-1.27%)
Feb 06, 2007	45.04	45.89	45.04	45.76	572,263	+0.95(+2.12%)
Feb 05, 2007	43.73	45.55	43.56	44.81	696,411	+0.31(+0.70%)
Feb 02, 2007	46.43	46.48	44.28	44.50	660,892	-2.00(-4.30%)