Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.876	7.899	7.764	7.772	354,110	-0.10(-1.32%)
May 27, 2005	7.856	7.889	7.788	7.876	344,322	+0.01(+0.08%)
May 26, 2005	7.856	7.895	7.801	7.870	436,092	+0.08(+1.02%)
May 25, 2005	7.860	7.872	7.613	7.791	686,930	-0.07(-0.88%)
May 24, 2005	7.835	7.889	7.750	7.860	570,933	-0.00(-0.05%)
May 23, 2005	7.768	7.895	7.758	7.864	410,396	+0.11(+1.48%)
May 20, 2005	7.764	7.766	7.682	7.750	336,001	-0.01(-0.18%)
May 19, 2005	7.899	7.925	7.729	7.764	505,103	-0.14(-1.78%)
May 18, 2005	7.723	7.948	7.723	7.905	523,702	+0.24(+3.17%)
May 17, 2005	7.584	7.674	7.556	7.662	889,559	+0.06(+0.81%)
May 16, 2005	7.406	7.601	7.372	7.601	661,235	+0.19(+2.62%)
May 13, 2005	7.570	7.570	7.308	7.406	818,101	-0.13(-1.76%)
May 12, 2005	7.621	7.762	7.498	7.539	1,132,812	-0.09(-1.13%)
May 11, 2005	7.498	7.629	7.372	7.625	772,338	+0.13(+1.69%)
May 10, 2005	7.641	7.641	7.462	7.498	506,082	-0.19(-2.45%)
May 09, 2005	7.631	7.697	7.543	7.686	493,846	+0.03(+0.37%)
May 06, 2005	7.672	7.733	7.607	7.658	421,164	+0.04(+0.48%)
May 05, 2005	7.733	7.799	7.580	7.621	801,949	-0.12(-1.58%)
May 04, 2005	7.631	7.760	7.621	7.744	439,273	+0.18(+2.38%)
May 03, 2005	7.519	7.670	7.519	7.564	770,135	+0.02(+0.33%)
May 02, 2005	7.468	7.547	7.382	7.539	765,241	+0.06(+0.79%)
Apr 29, 2005	7.325	7.488	7.317	7.480	886,623	+0.21(+2.87%)
Apr 28, 2005	7.298	7.388	7.233	7.272	760,102	-0.02(-0.31%)
Apr 27, 2005	7.284	7.355	7.051	7.294	997,236	-0.01(-0.11%)
Apr 26, 2005	7.274	7.443	7.161	7.302	1,746,082	+0.41(+5.90%)
Apr 25, 2005	6.720	6.941	6.702	6.896	1,133,546	+0.22(+3.34%)
Apr 22, 2005	6.804	6.804	6.622	6.673	679,099	-0.16(-2.33%)
Apr 21, 2005	6.732	6.834	6.646	6.832	593,447	+0.20(+2.99%)
Apr 20, 2005	6.793	6.830	6.618	6.634	565,794	-0.17(-2.52%)
Apr 19, 2005	6.732	6.834	6.732	6.806	382,743	+0.10(+1.52%)
Apr 18, 2005	6.640	6.732	6.546	6.704	676,407	+0.07(+1.08%)
Apr 15, 2005	6.885	6.887	6.579	6.632	1,104,179	-0.38(-5.42%)
Apr 14, 2005	7.055	7.120	6.990	7.012	885,399	-0.03(-0.46%)
Apr 13, 2005	7.225	7.229	7.012	7.045	735,140	-0.21(-2.90%)
Apr 12, 2005	7.249	7.325	7.120	7.255	740,280	+0.03(+0.45%)
Apr 11, 2005	7.267	7.280	7.157	7.223	336,001	-0.04(-0.62%)
Apr 08, 2005	7.406	7.406	7.253	7.267	441,965	-0.15(-1.96%)
Apr 07, 2005	7.396	7.437	7.321	7.413	225,632	+0.02(+0.22%)
Apr 06, 2005	7.462	7.517	7.394	7.396	327,680	-0.04(-0.60%)
Apr 05, 2005	7.415	7.449	7.379	7.441	279,471	+0.05(+0.72%)
Apr 04, 2005	7.335	7.415	7.223	7.388	364,878	+0.04(+0.50%)
Apr 01, 2005	7.509	7.549	7.329	7.351	512,445	-0.08(-1.05%)
Mar 31, 2005	7.433	7.445	7.376	7.429	585,616	-0.01(-0.14%)
Mar 30, 2005	7.214	7.439	7.214	7.439	452,243	+0.21(+2.97%)
Mar 29, 2005	7.421	7.478	7.204	7.225	552,334	-0.19(-2.51%)
Mar 28, 2005	7.484	7.513	7.376	7.410	243,252	-0.06(-0.85%)
Mar 24, 2005	7.470	7.564	7.457	7.474	288,280	+0.05(+0.72%)
Mar 23, 2005	7.376	7.511	7.345	7.421	444,412	+0.01(+0.17%)
Mar 22, 2005	7.619	7.625	7.406	7.408	911,095	-0.21(-2.74%)
Mar 21, 2005	7.762	7.762	7.588	7.617	338,203	-0.13(-1.64%)
Mar 18, 2005	7.713	7.752	7.647	7.744	930,917	+0.08(+0.99%)
Mar 17, 2005	7.513	7.703	7.490	7.668	544,748	+0.16(+2.07%)
Mar 16, 2005	7.601	7.603	7.468	7.513	437,315	-0.11(-1.42%)
Mar 15, 2005	7.733	7.784	7.570	7.621	452,488	-0.08(-0.98%)
Mar 14, 2005	7.592	7.776	7.590	7.697	775,030	+0.11(+1.40%)
Mar 11, 2005	7.682	7.713	7.574	7.590	1,148,474	-0.12(-1.51%)
Mar 10, 2005	7.731	7.791	7.641	7.707	405,991	-0.02(-0.32%)
Mar 09, 2005	7.866	7.964	7.725	7.731	774,540	-0.17(-2.10%)
Mar 08, 2005	7.866	7.919	7.764	7.897	518,073	+0.02(+0.23%)
Mar 07, 2005	7.958	7.974	7.846	7.878	207,278	-0.07(-0.90%)
Mar 04, 2005	7.825	7.987	7.805	7.950	312,508	+0.14(+1.81%)
Mar 03, 2005	7.825	7.895	7.772	7.809	324,010	+0.01(+0.13%)
Mar 02, 2005	7.774	7.905	7.733	7.799	460,319	-0.04(-0.57%)