Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.140	6.170	6.027	6.046	587,574	-0.08(-1.33%)
Jan 29, 2004	6.207	6.281	6.109	6.127	670,289	-0.06(-0.96%)
Jan 28, 2004	6.191	6.252	6.172	6.187	481,120	-0.00(-0.07%)
Jan 27, 2004	6.193	6.230	6.178	6.191	281,918	-0.00(-0.03%)
Jan 26, 2004	6.232	6.242	6.162	6.193	212,906	-0.02(-0.30%)
Jan 23, 2004	6.191	6.242	6.189	6.211	440,007	+0.02(+0.33%)
Jan 22, 2004	6.242	6.258	6.187	6.191	332,330	-0.06(-1.01%)
Jan 21, 2004	6.201	6.283	6.197	6.254	262,340	+0.06(+0.96%)
Jan 20, 2004	6.172	6.272	6.166	6.195	391,553	+0.02(+0.36%)
Jan 16, 2004	6.211	6.244	6.172	6.172	273,597	-0.05(-0.85%)
Jan 15, 2004	6.244	6.279	6.160	6.225	231,750	-0.04(-0.62%)
Jan 14, 2004	6.211	6.270	6.211	6.264	248,636	+0.07(+1.05%)
Jan 13, 2004	6.166	6.209	6.134	6.199	287,302	+0.03(+0.53%)
Jan 12, 2004	6.097	6.168	6.089	6.166	347,748	+0.08(+1.28%)
Jan 09, 2004	6.181	6.211	6.078	6.089	481,610	-0.14(-2.20%)
Jan 08, 2004	6.250	6.250	6.209	6.225	302,964	-0.00(-0.07%)
Jan 07, 2004	6.219	6.230	6.170	6.230	240,805	+0.01(+0.16%)
Jan 06, 2004	6.228	6.258	6.207	6.219	368,304	-0.00(-0.03%)
Jan 05, 2004	6.211	6.256	6.189	6.221	297,335	+0.04(+0.66%)
Jan 02, 2004	6.150	6.225	6.150	6.181	584,882	+0.06(+0.93%)
Dec 31, 2003	6.221	6.272	6.123	6.123	616,696	-0.08(-1.25%)
Dec 30, 2003	6.221	6.221	6.172	6.201	279,471	-0.01(-0.23%)
Dec 29, 2003	6.219	6.264	6.189	6.215	335,512	-0.00(-0.07%)
Dec 26, 2003	6.211	6.242	6.201	6.219	94,706	+0.03(+0.46%)
Dec 24, 2003	6.140	6.197	6.134	6.191	74,395	-0.01(-0.13%)
Dec 23, 2003	6.168	6.244	6.154	6.199	250,838	+0.04(+0.70%)
Dec 22, 2003	6.119	6.156	6.089	6.156	231,995	+0.02(+0.33%)
Dec 19, 2003	6.099	6.136	6.037	6.136	347,748	+0.02(+0.27%)
Dec 18, 2003	6.037	6.119	5.993	6.119	239,336	+0.07(+1.08%)
Dec 17, 2003	6.076	6.076	5.978	6.054	352,397	-0.05(-0.84%)
Dec 16, 2003	6.089	6.101	6.025	6.105	219,514	+0.03(+0.57%)
Dec 15, 2003	6.213	6.213	6.095	6.070	579,253	-0.05(-0.87%)
Dec 12, 2003	6.025	6.146	5.948	6.123	683,994	+0.08(+1.32%)
Dec 11, 2003	5.897	6.044	5.880	6.044	441,231	+0.11(+1.89%)
Dec 10, 2003	5.884	5.931	5.884	5.931	419,451	+0.01(+0.10%)
Dec 09, 2003	5.997	6.005	5.919	5.925	618,898	-0.07(-1.19%)
Dec 08, 2003	5.719	5.999	5.719	5.997	588,553	+0.28(+4.97%)
Dec 05, 2003	5.778	5.811	5.717	5.713	160,781	-0.08(-1.38%)
Dec 04, 2003	5.731	5.807	5.694	5.792	492,867	+0.06(+1.11%)
Dec 03, 2003	5.819	5.827	5.723	5.729	641,168	-0.09(-1.61%)
Dec 02, 2003	5.858	5.862	5.815	5.823	438,784	-0.03(-0.52%)
Dec 01, 2003	5.864	5.888	5.821	5.854	289,504	+0.07(+1.24%)
Nov 28, 2003	5.809	5.811	5.762	5.782	223,674	-0.00(-0.07%)
Nov 26, 2003	5.721	5.821	5.721	5.786	428,995	+0.09(+1.51%)
Nov 25, 2003	5.653	5.700	5.615	5.700	409,417	+0.02(+0.36%)
Nov 24, 2003	5.516	5.680	5.504	5.680	474,758	+0.19(+3.38%)
Nov 21, 2003	5.476	5.476	5.463	5.494	183,785	+0.04(+0.79%)
Nov 20, 2003	5.496	5.523	5.496	5.451	198,468	-0.09(-1.55%)
Nov 19, 2003	5.474	5.566	5.441	5.537	245,699	+0.07(+1.19%)
Nov 18, 2003	5.578	5.617	5.470	5.472	243,741	-0.08(-1.47%)
Nov 17, 2003	5.506	5.568	5.496	5.553	499,474	-0.03(-0.59%)
Nov 14, 2003	5.649	5.664	5.600	5.586	377,848	-0.04(-0.69%)
Nov 13, 2003	5.598	5.610	5.598	5.625	232,974	+0.01(+0.11%)
Nov 12, 2003	5.476	5.619	5.476	5.619	229,547	+0.14(+2.57%)
Nov 11, 2003	5.504	5.506	5.447	5.478	237,134	-0.05(-0.89%)
Nov 10, 2003	5.627	5.647	5.500	5.527	440,252	-0.10(-1.81%)
Nov 07, 2003	5.637	5.637	5.637	5.629	469,374	+0.00(+0.04%)
Nov 06, 2003	5.568	5.627	5.516	5.627	252,307	+0.07(+1.25%)
Nov 05, 2003	5.516	5.574	5.496	5.557	302,474	+0.03(+0.55%)
Nov 04, 2003	5.516	5.555	5.498	5.527	260,559	-0.01(-0.18%)