Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.969	5.999	5.859	5.877	604,399	-0.08(-1.33%)
Jan 29, 2004	6.034	6.106	5.939	5.957	689,483	-0.06(-0.96%)
Jan 28, 2004	6.018	6.078	6.001	6.014	494,897	-0.00(-0.07%)
Jan 27, 2004	6.020	6.056	6.006	6.018	289,991	-0.00(-0.03%)
Jan 26, 2004	6.058	6.068	5.991	6.020	219,003	-0.02(-0.30%)
Jan 23, 2004	6.018	6.068	6.016	6.038	452,607	+0.02(+0.33%)
Jan 22, 2004	6.068	6.084	6.014	6.018	341,847	-0.06(-1.01%)
Jan 21, 2004	6.028	6.108	6.024	6.080	269,852	+0.06(+0.96%)
Jan 20, 2004	6.001	6.098	5.995	6.022	402,765	+0.02(+0.36%)
Jan 16, 2004	6.038	6.070	6.001	6.001	281,432	-0.05(-0.85%)
Jan 15, 2004	6.070	6.104	5.989	6.052	238,386	-0.04(-0.62%)
Jan 14, 2004	6.038	6.096	6.038	6.090	255,756	+0.06(+1.05%)
Jan 13, 2004	5.995	6.036	5.963	6.026	295,529	+0.03(+0.53%)
Jan 12, 2004	5.927	5.997	5.919	5.995	357,705	+0.08(+1.28%)
Jan 09, 2004	6.008	6.038	5.909	5.919	495,401	-0.13(-2.20%)
Jan 08, 2004	6.076	6.076	6.036	6.052	311,639	-0.00(-0.07%)
Jan 07, 2004	6.046	6.056	5.999	6.056	247,700	+0.01(+0.16%)
Jan 06, 2004	6.054	6.084	6.034	6.046	378,851	-0.00(-0.03%)
Jan 05, 2004	6.038	6.082	6.016	6.048	305,849	+0.04(+0.66%)
Jan 02, 2004	5.979	6.052	5.979	6.008	601,630	+0.06(+0.93%)
Dec 31, 2003	6.048	6.098	5.953	5.953	634,355	-0.08(-1.25%)
Dec 30, 2003	6.048	6.048	6.001	6.028	287,473	-0.01(-0.23%)
Dec 29, 2003	6.046	6.090	6.016	6.042	345,119	-0.00(-0.07%)
Dec 26, 2003	6.038	6.068	6.028	6.046	97,418	+0.03(+0.46%)
Dec 24, 2003	5.969	6.024	5.963	6.018	76,525	-0.01(-0.13%)
Dec 23, 2003	5.997	6.070	5.983	6.026	258,021	+0.04(+0.70%)
Dec 22, 2003	5.949	5.985	5.919	5.985	238,638	+0.02(+0.33%)
Dec 19, 2003	5.929	5.965	5.869	5.965	357,705	+0.02(+0.27%)
Dec 18, 2003	5.869	5.949	5.826	5.949	246,190	+0.06(+1.08%)
Dec 17, 2003	5.907	5.907	5.812	5.885	362,488	-0.05(-0.84%)
Dec 16, 2003	5.919	5.931	5.857	5.935	225,800	+0.03(+0.57%)
Dec 15, 2003	6.040	6.040	5.925	5.901	595,841	-0.05(-0.87%)
Dec 12, 2003	5.857	5.975	5.782	5.953	703,580	+0.08(+1.32%)
Dec 11, 2003	5.732	5.875	5.716	5.875	453,866	+0.11(+1.89%)
Dec 10, 2003	5.720	5.766	5.720	5.766	431,462	+0.01(+0.10%)
Dec 09, 2003	5.830	5.838	5.754	5.760	636,621	-0.07(-1.19%)
Dec 08, 2003	5.560	5.832	5.560	5.830	605,406	+0.28(+4.97%)
Dec 05, 2003	5.617	5.649	5.558	5.554	165,385	-0.08(-1.38%)
Dec 04, 2003	5.571	5.645	5.536	5.631	506,980	+0.06(+1.11%)
Dec 03, 2003	5.657	5.665	5.564	5.569	659,528	-0.09(-1.61%)
Dec 02, 2003	5.695	5.699	5.653	5.661	451,348	-0.03(-0.52%)
Dec 01, 2003	5.701	5.724	5.659	5.691	297,794	+0.07(+1.24%)
Nov 28, 2003	5.647	5.649	5.601	5.621	230,079	-0.00(-0.07%)
Nov 26, 2003	5.562	5.659	5.562	5.625	441,279	+0.08(+1.51%)
Nov 25, 2003	5.496	5.542	5.458	5.542	421,141	+0.02(+0.36%)
Nov 24, 2003	5.363	5.522	5.351	5.522	488,353	+0.18(+3.38%)
Nov 21, 2003	5.323	5.323	5.311	5.341	189,047	+0.04(+0.79%)
Nov 20, 2003	5.343	5.369	5.343	5.299	204,151	-0.08(-1.55%)
Nov 19, 2003	5.321	5.411	5.289	5.383	252,735	+0.06(+1.19%)
Nov 18, 2003	5.423	5.460	5.317	5.319	250,721	-0.08(-1.47%)
Nov 17, 2003	5.353	5.413	5.343	5.399	513,777	-0.03(-0.59%)
Nov 14, 2003	5.492	5.506	5.444	5.430	388,668	-0.04(-0.69%)
Nov 13, 2003	5.442	5.454	5.442	5.468	239,645	+0.01(+0.11%)
Nov 12, 2003	5.323	5.462	5.323	5.462	236,121	+0.14(+2.57%)
Nov 11, 2003	5.351	5.353	5.295	5.325	243,924	-0.05(-0.89%)
Nov 10, 2003	5.470	5.490	5.347	5.373	452,859	-0.10(-1.81%)
Nov 07, 2003	5.480	5.480	5.480	5.472	482,814	+0.00(+0.04%)
Nov 06, 2003	5.413	5.470	5.363	5.470	259,531	+0.07(+1.25%)
Nov 05, 2003	5.363	5.419	5.343	5.403	311,136	+0.03(+0.55%)
Nov 04, 2003	5.363	5.401	5.345	5.373	268,020	-0.01(-0.18%)