Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.355	6.422	6.355	6.386	56,831	+0.05(+0.74%)
Nov 27, 2002	6.170	6.345	6.170	6.338	169,762	+0.20(+3.24%)
Nov 26, 2002	6.263	6.263	6.070	6.140	212,202	-0.14(-2.22%)
Nov 25, 2002	6.211	6.334	6.137	6.279	253,911	+0.07(+1.12%)
Nov 22, 2002	6.304	6.357	6.162	6.209	426,600	-0.12(-1.91%)
Nov 21, 2002	6.150	6.334	6.125	6.330	359,281	+0.21(+3.42%)
Nov 20, 2002	6.109	6.133	6.082	6.121	559,532	-0.00(-0.03%)
Nov 19, 2002	6.129	6.150	6.092	6.123	602,704	+0.03(+0.47%)
Nov 18, 2002	6.144	6.152	6.094	6.094	480,504	-0.05(-0.80%)
Nov 15, 2002	5.955	6.144	5.945	6.144	234,642	+0.14(+2.36%)
Nov 14, 2002	5.935	6.045	5.935	6.002	154,639	+0.09(+1.53%)
Nov 13, 2002	5.830	5.965	5.801	5.912	143,663	+0.08(+1.41%)
Nov 12, 2002	5.752	5.935	5.719	5.830	172,932	+0.08(+1.39%)
Nov 11, 2002	5.904	5.935	5.750	5.750	178,786	-0.13(-2.26%)
Nov 08, 2002	5.976	6.025	5.853	5.883	174,640	-0.11(-1.88%)
Nov 07, 2002	6.047	6.058	5.957	5.996	233,422	-0.07(-1.18%)
Nov 06, 2002	5.941	6.109	5.881	6.068	215,373	+0.13(+2.14%)
Nov 05, 2002	5.853	5.945	5.846	5.941	210,251	+0.09(+1.61%)
Nov 04, 2002	5.904	5.904	5.842	5.846	108,784	-0.04(-0.66%)