Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.495	9.822	9.495	9.803	1,328,615	+0.31(+3.23%)
May 30, 2006	9.497	9.685	9.485	9.497	721,227	+0.02(+0.19%)
May 26, 2006	9.307	9.583	9.307	9.479	781,207	+0.17(+1.80%)
May 25, 2006	9.272	9.564	9.266	9.311	780,962	+0.22(+2.47%)
May 24, 2006	8.976	9.101	8.915	9.086	647,538	+0.10(+1.11%)
May 23, 2006	8.941	9.088	8.929	8.986	670,550	+0.09(+0.96%)
May 22, 2006	8.986	9.013	8.825	8.901	1,300,951	-0.12(-1.36%)
May 19, 2006	9.260	9.291	8.997	9.023	1,543,319	-0.20(-2.13%)
May 18, 2006	9.383	9.479	9.219	9.219	501,382	-0.17(-1.85%)
May 17, 2006	9.615	9.626	9.376	9.393	507,258	-0.26(-2.73%)
May 16, 2006	9.681	9.718	9.448	9.656	396,356	-0.06(-0.61%)
May 15, 2006	9.813	9.852	9.581	9.715	443,606	-0.09(-0.88%)
May 12, 2006	9.946	9.946	9.781	9.801	369,672	-0.13(-1.36%)
May 11, 2006	9.995	10.03	9.930	9.936	268,073	-0.08(-0.80%)
May 10, 2006	9.993	10.09	9.961	10.02	214,948	-0.02(-0.18%)
May 09, 2006	10.03	10.10	9.989	10.03	348,862	+0.00(+0.00%)
May 08, 2006	10.09	10.10	10.02	10.03	310,426	-0.06(-0.59%)
May 05, 2006	9.956	10.10	9.840	10.09	861,017	+0.18(+1.79%)
May 04, 2006	9.956	10.06	9.909	9.916	475,432	-0.03(-0.27%)
May 03, 2006	9.854	9.981	9.809	9.942	899,453	+0.10(+1.04%)
May 02, 2006	9.773	9.840	9.767	9.840	306,999	+0.12(+1.22%)
May 01, 2006	9.950	9.950	9.683	9.722	673,978	-0.04(-0.46%)
Apr 28, 2006	9.764	9.844	9.687	9.767	511,175	+0.01(+0.08%)
Apr 27, 2006	9.991	9.993	9.738	9.758	525,374	-0.23(-2.31%)
Apr 26, 2006	9.956	10.38	9.865	9.989	1,958,772	+0.36(+3.73%)
Apr 25, 2006	9.540	9.730	9.536	9.630	627,218	+0.09(+0.94%)
Apr 24, 2006	9.477	9.540	9.397	9.540	354,248	+0.05(+0.52%)
Apr 21, 2006	9.579	9.599	9.376	9.491	581,682	-0.07(-0.71%)
Apr 20, 2006	9.364	9.613	9.364	9.558	504,075	+0.18(+1.96%)
Apr 19, 2006	9.354	9.444	9.332	9.374	1,252,233	+0.00(+0.00%)
Apr 18, 2006	9.293	9.415	9.282	9.374	404,680	+0.10(+1.12%)
Apr 17, 2006	9.221	9.346	9.201	9.270	328,787	+0.03(+0.35%)
Apr 13, 2006	9.211	9.256	9.186	9.238	231,351	+0.03(+0.29%)
Apr 12, 2006	9.191	9.231	9.140	9.211	210,541	+0.04(+0.45%)
Apr 11, 2006	9.201	9.219	9.154	9.170	280,314	-0.02(-0.27%)
Apr 10, 2006	9.264	9.264	9.123	9.195	452,664	-0.08(-0.82%)
Apr 07, 2006	9.252	9.291	9.140	9.270	380,199	+0.03(+0.33%)
Apr 06, 2006	9.466	9.548	9.221	9.240	778,269	-0.16(-1.67%)
Apr 05, 2006	9.405	9.440	9.276	9.397	364,041	-0.02(-0.20%)
Apr 04, 2006	9.344	9.438	9.303	9.415	430,631	+0.07(+0.70%)
Apr 03, 2006	9.262	9.407	9.244	9.350	681,322	+0.09(+0.95%)
Mar 31, 2006	9.088	9.313	9.068	9.262	749,136	+0.21(+2.30%)
Mar 30, 2006	8.854	9.072	8.845	9.054	571,400	+0.22(+2.45%)
Mar 29, 2006	8.772	8.880	8.725	8.837	697,480	+0.12(+1.33%)
Mar 28, 2006	8.772	8.813	8.660	8.721	480,328	-0.03(-0.35%)
Mar 27, 2006	8.782	8.788	8.721	8.751	378,975	-0.01(-0.12%)
Mar 24, 2006	8.768	8.782	8.692	8.762	535,902	+0.01(+0.14%)
Mar 23, 2006	8.721	8.794	8.721	8.749	419,859	+0.00(+0.00%)
Mar 22, 2006	8.717	8.803	8.666	8.749	411,290	+0.05(+0.54%)
Mar 21, 2006	8.700	8.864	8.672	8.702	451,685	-0.01(-0.14%)
Mar 20, 2006	8.858	8.878	8.682	8.715	981,956	-0.14(-1.61%)
Mar 17, 2006	8.864	8.890	8.794	8.858	1,140,597	-0.05(-0.55%)
Mar 16, 2006	9.058	9.109	8.878	8.907	377,506	-0.10(-1.11%)
Mar 15, 2006	8.792	9.011	8.782	9.007	342,007	+0.28(+3.21%)
Mar 14, 2006	8.572	8.739	8.521	8.727	930,300	+0.16(+1.86%)
Mar 13, 2006	8.578	8.637	8.515	8.568	564,055	-0.02(-0.19%)
Mar 10, 2006	8.629	8.666	8.535	8.584	466,129	-0.03(-0.38%)
Mar 09, 2006	8.670	8.727	8.578	8.617	489,631	-0.06(-0.64%)
Mar 08, 2006	8.700	8.709	8.537	8.672	272,235	-0.08(-0.86%)
Mar 07, 2006	8.854	8.907	8.721	8.747	245,060	-0.14(-1.54%)
Mar 06, 2006	8.915	8.952	8.815	8.884	301,858	-0.06(-0.71%)
Mar 03, 2006	8.956	9.054	8.939	8.948	377,750	-0.03(-0.34%)
Mar 02, 2006	8.921	9.033	8.899	8.978	611,060	+0.04(+0.41%)