Historical Prices for Kaiser Aluminum Corp (KALU)

Symbol:

Historical Data for Kaiser Aluminum Corp. (KALU)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	37.35	37.63	36.00	36.50	112,027	-1.97	-5.12%
10/3/08	40.19	41.6899	38.42	38.47	278,382	-1.40	-3.51%
10/2/08	41.52	42.78	39.59	39.87	390,783	-2.18	-5.18%
10/1/08	42.62	43.00	41.68	42.05	225,574	-0.90	-2.10%
9/30/08	43.26	44.33	42.80	42.95	270,368	0.21	0.49%
9/29/08	45.12	45.91	41.89	42.74	394,864	-3.22	-7.01%
9/26/08	45.28	46.00	45.02	45.96	267,167	-0.33	-0.71%
9/25/08	46.50	46.78	45.70	46.29	275,841	0.13	0.28%
9/24/08	46.67	47.58	45.97	46.16	301,385	-0.05	-0.11%
9/23/08	49.40	49.40	45.91	46.21	431,458	-1.72	-3.59%
9/22/08	49.59	50.19	47.62	47.93	347,395	-1.73	-3.48%
9/19/08	51.31	51.475	48.00	49.66	524,404	1.09	2.24%
9/18/08	49.17	50.03	47.1547	48.57	557,857	0.68	1.42%
9/17/08	49.96	50.50	47.11	47.89	413,269	-2.74	-5.41%
9/16/08	47.59	50.92	47.525	50.63	436,742	2.32	4.80%
9/15/08	49.49	50.07	48.00	48.31	189,266	-2.33	-4.60%
9/12/08	48.62	50.95	47.44	50.64	425,543	1.68	3.43%
9/11/08	48.35	49.83	47.73	48.96	610,799	0.25	0.51%
9/10/08	48.88	50.12	48.39	48.71	353,016	-0.18	-0.37%
9/9/08	49.80	50.23	48.50	48.89	382,068	-0.87	-1.75%
9/8/08	50.88	51.15	48.55	49.76	251,184	0.01	0.02%
9/5/08	48.82	49.85	48.05	49.75	295,528	0.30	0.61%
9/4/08	51.05	51.05	48.80	49.45	380,257	-1.69	-3.30%
9/3/08	51.81	51.81	50.66	51.14	262,707	-0.61	-1.18%
9/2/08	55.16	55.16	51.08	51.75	415,298	-2.31	-4.27%
8/29/08	55.12	55.4866	53.79	54.06	85,014	-1.04	-1.89%
8/28/08	53.97	55.40	53.83	55.10	200,932	1.08	2.00%
8/27/08	52.86	54.07	51.80	54.02	341,706	1.26	2.39%
8/26/08	52.40	52.89	51.76	52.76	199,033	0.38	0.73%
8/25/08	52.44	52.65	52.00	52.38	236,207	-0.22	-0.42%
8/22/08	52.49	52.99	52.00	52.60	150,748	0.60	1.15%
8/21/08	51.75	52.15	51.25	52.00	311,954	0.23	0.44%
8/20/08	51.23	51.88	50.32	51.77	305,903	1.10	2.17%
8/19/08	50.38	51.30	49.77	50.67	221,107	0.35	0.70%
8/18/08	50.10	50.72	49.87	50.32	309,227	0.25	0.50%
8/15/08	49.50	50.23	48.82	50.07	338,249	1.02	2.08%
8/14/08	48.85	49.51	47.56	49.05	310,510	0.66	1.36%
8/13/08	47.72	49.43	47.40	48.39	383,186	0.96	2.02%
8/12/08	46.04	47.76	45.83	47.43	301,179	0.83	1.78%
8/11/08	44.86	46.62	44.10	46.60	480,588	1.57	3.49%
8/8/08	44.00	46.16	43.76	45.03	706,901	1.48	3.40%
8/7/08	46.75	49.73	42.41	43.55	1,507,528	-7.07	-13.97%
8/6/08	49.68	50.90	49.68	50.62	277,401	0.49	0.98%
8/5/08	50.57	50.94	49.28	50.13	410,982	0.21	0.42%
8/4/08	51.82	51.9825	49.72	49.92	340,163	-1.82	-3.52%
8/1/08	53.10	53.10	50.498	51.74	157,087	-1.01	-1.91%
7/31/08	53.31	53.635	52.12	52.75	244,773	-1.21	-2.24%
7/30/08	54.01	54.78	52.66	53.96	271,588	0.27	0.50%
7/29/08	52.49	54.08	52.44	53.69	342,119	1.44	2.76%
7/28/08	50.99	52.29	50.50	52.25	332,778	0.96	1.87%
7/25/08	50.67	51.60	49.76	51.29	184,571	0.99	1.97%
7/24/08	51.96	52.18	49.88	50.30	306,200	-1.63	-3.14%
7/23/08	50.04	53.42	48.10	51.93	393,626	1.92	3.84%
7/22/08	48.66	50.17	48.39	50.01	210,141	-0.40	-0.79%
7/21/08	49.72	50.65	49.51	50.41	193,030	1.05	2.13%
7/18/08	49.97	50.83	48.92	49.36	362,882	-0.81	-1.61%
7/17/08	50.60	51.77	49.45	50.17	451,773	-0.43	-0.85%
7/16/08	48.32	50.77	48.32	50.60	327,516	2.56	5.33%
7/15/08	48.75	48.90	47.33	48.04	253,517	-0.66	-1.36%
7/14/08	48.59	49.40	48.30	48.70	762,225	0.82	1.71%
7/11/08	48.59	49.088	47.36	47.88	669,254	-1.05	-2.15%
7/10/08	49.08	49.84	48.00	48.93	555,191	-0.12	-0.24%
7/9/08	50.89	51.75	49.05	49.05	559,473	-1.69	-3.33%
7/8/08	50.43	51.44	47.43	50.74	604,354	0.53	1.06%