Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.234	9.552	9.234	9.534	1,366,129	+0.30(+3.23%)
May 30, 2006	9.236	9.419	9.224	9.236	741,591	+0.02(+0.19%)
May 26, 2006	9.051	9.320	9.051	9.218	803,265	+0.16(+1.80%)
May 25, 2006	9.018	9.302	9.012	9.055	803,013	+0.22(+2.47%)
May 24, 2006	8.730	8.851	8.670	8.837	665,821	+0.10(+1.11%)
May 23, 2006	8.696	8.839	8.684	8.740	689,483	+0.08(+0.96%)
May 22, 2006	8.740	8.765	8.583	8.656	1,337,684	-0.12(-1.36%)
May 19, 2006	9.006	9.036	8.750	8.775	1,586,895	-0.19(-2.13%)
May 18, 2006	9.125	9.218	8.966	8.966	515,539	-0.17(-1.85%)
May 17, 2006	9.351	9.361	9.119	9.135	521,581	-0.26(-2.73%)
May 16, 2006	9.415	9.451	9.188	9.391	407,548	-0.06(-0.61%)
May 15, 2006	9.544	9.582	9.318	9.449	456,131	-0.08(-0.88%)
May 12, 2006	9.673	9.673	9.512	9.532	380,109	-0.13(-1.36%)
May 11, 2006	9.721	9.753	9.657	9.663	275,642	-0.08(-0.80%)
May 10, 2006	9.719	9.812	9.687	9.741	221,017	-0.02(-0.18%)
May 09, 2006	9.753	9.820	9.715	9.759	358,712	+0.00(+0.00%)
May 08, 2006	9.814	9.824	9.745	9.759	319,191	-0.06(-0.59%)
May 05, 2006	9.683	9.820	9.570	9.816	885,328	+0.17(+1.79%)
May 04, 2006	9.683	9.782	9.637	9.643	488,856	-0.03(-0.27%)
May 03, 2006	9.584	9.707	9.540	9.669	924,849	+0.10(+1.04%)
May 02, 2006	9.504	9.570	9.498	9.570	315,667	+0.12(+1.22%)
May 01, 2006	9.677	9.677	9.417	9.455	693,008	-0.04(-0.46%)
Apr 28, 2006	9.496	9.574	9.421	9.498	525,608	+0.01(+0.08%)
Apr 27, 2006	9.717	9.719	9.471	9.490	540,209	-0.22(-2.31%)
Apr 26, 2006	9.683	10.09	9.594	9.715	2,014,078	+0.35(+3.73%)
Apr 25, 2006	9.278	9.463	9.274	9.365	644,928	+0.09(+0.94%)
Apr 24, 2006	9.216	9.278	9.139	9.278	364,250	+0.05(+0.52%)
Apr 21, 2006	9.316	9.335	9.119	9.230	598,106	-0.07(-0.71%)
Apr 20, 2006	9.107	9.349	9.107	9.296	518,308	+0.18(+1.96%)
Apr 19, 2006	9.097	9.184	9.075	9.117	1,287,590	+0.00(+0.00%)
Apr 18, 2006	9.038	9.157	9.028	9.117	416,106	+0.10(+1.12%)
Apr 17, 2006	8.968	9.089	8.948	9.016	338,071	+0.03(+0.35%)
Apr 13, 2006	8.958	9.002	8.934	8.984	237,883	+0.03(+0.29%)
Apr 12, 2006	8.938	8.978	8.889	8.958	216,486	+0.04(+0.45%)
Apr 11, 2006	8.948	8.966	8.902	8.918	288,228	-0.02(-0.27%)
Apr 10, 2006	9.010	9.010	8.873	8.942	465,445	-0.07(-0.82%)
Apr 07, 2006	8.998	9.036	8.889	9.016	390,934	+0.03(+0.33%)
Apr 06, 2006	9.206	9.286	8.968	8.986	800,244	-0.15(-1.67%)
Apr 05, 2006	9.147	9.181	9.022	9.139	374,320	-0.02(-0.20%)
Apr 04, 2006	9.087	9.179	9.047	9.157	442,790	+0.06(+0.70%)
Apr 03, 2006	9.008	9.149	8.990	9.093	700,560	+0.09(+0.95%)
Mar 31, 2006	8.839	9.057	8.819	9.008	770,288	+0.20(+2.30%)
Mar 30, 2006	8.610	8.823	8.603	8.805	587,533	+0.21(+2.45%)
Mar 29, 2006	8.531	8.636	8.485	8.595	717,174	+0.11(+1.33%)
Mar 28, 2006	8.531	8.571	8.422	8.481	493,891	-0.03(-0.35%)
Mar 27, 2006	8.541	8.547	8.481	8.511	389,675	-0.01(-0.12%)
Mar 24, 2006	8.527	8.541	8.454	8.521	551,033	+0.01(+0.14%)
Mar 23, 2006	8.481	8.553	8.481	8.509	431,714	+0.00(+0.00%)
Mar 22, 2006	8.477	8.561	8.428	8.509	422,903	+0.05(+0.54%)
Mar 21, 2006	8.461	8.620	8.434	8.463	464,438	-0.01(-0.14%)
Mar 20, 2006	8.614	8.634	8.444	8.475	1,009,682	-0.14(-1.61%)
Mar 17, 2006	8.620	8.646	8.553	8.614	1,172,802	-0.05(-0.55%)
Mar 16, 2006	8.809	8.859	8.634	8.662	388,165	-0.10(-1.11%)
Mar 15, 2006	8.551	8.763	8.541	8.759	351,664	+0.27(+3.21%)
Mar 14, 2006	8.336	8.499	8.287	8.487	956,567	+0.15(+1.86%)
Mar 13, 2006	8.342	8.400	8.281	8.332	579,982	-0.02(-0.19%)
Mar 10, 2006	8.392	8.428	8.301	8.348	479,290	-0.03(-0.38%)
Mar 09, 2006	8.432	8.487	8.342	8.380	503,456	-0.05(-0.64%)
Mar 08, 2006	8.461	8.469	8.303	8.434	279,921	-0.07(-0.86%)
Mar 07, 2006	8.610	8.662	8.481	8.507	251,980	-0.13(-1.54%)
Mar 06, 2006	8.670	8.706	8.573	8.640	310,381	-0.06(-0.71%)
Mar 03, 2006	8.710	8.805	8.694	8.702	388,416	-0.03(-0.34%)
Mar 02, 2006	8.676	8.785	8.654	8.732	628,313	+0.04(+0.41%)