Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)