Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.515	6.622	6.493	6.538	242,109	+0.15(+2.34%)
May 28, 2002	6.521	6.521	6.343	6.388	270,392	-0.13(-2.04%)
May 27, 2002	6.593	6.618	6.509	6.521	2,389,399	+0.00(+0.00%)
May 24, 2002	6.593	6.618	6.509	6.521	147,021	-0.14(-2.12%)
May 23, 2002	6.439	6.665	6.404	6.663	302,088	+0.21(+3.27%)
May 22, 2002	6.439	6.491	6.367	6.452	226,749	-0.00(-0.03%)
May 21, 2002	6.511	6.556	6.388	6.454	257,226	-0.07(-1.04%)
May 20, 2002	6.507	6.562	6.433	6.521	579,063	+0.07(+1.02%)
May 17, 2002	6.511	6.511	6.384	6.456	236,989	-0.06(-0.85%)
May 16, 2002	6.431	6.552	6.357	6.511	24,381	+0.08(+1.24%)
May 15, 2002	6.665	6.679	6.326	6.431	315,498	-0.24(-3.57%)
May 14, 2002	6.396	6.685	6.396	6.669	316,229	+0.29(+4.57%)
May 13, 2002	6.296	6.378	6.265	6.378	201,392	+0.15(+2.37%)
May 10, 2002	6.429	6.429	6.162	6.230	240,646	-0.22(-3.40%)
May 09, 2002	6.460	6.562	6.425	6.450	339,148	-0.01(-0.16%)
May 08, 2002	6.378	6.460	6.357	6.460	276,731	+0.18(+2.84%)
May 07, 2002	6.244	6.345	6.183	6.281	260,151	+0.03(+0.46%)
May 06, 2002	6.244	6.316	6.193	6.253	290,872	+0.04(+0.63%)
May 03, 2002	6.238	6.244	6.123	6.214	355,727	-0.02(-0.39%)
May 02, 2002	6.060	6.267	6.041	6.238	438,869	+0.21(+3.54%)