Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.310	6.414	6.289	6.332	249,966	+0.14(+2.34%)
May 28, 2002	6.316	6.316	6.144	6.187	279,166	-0.13(-2.04%)
May 27, 2002	6.386	6.410	6.304	6.316	2,466,937	+0.00(+0.00%)
May 24, 2002	6.386	6.410	6.304	6.316	151,792	-0.14(-2.12%)
May 23, 2002	6.237	6.455	6.203	6.453	311,891	+0.20(+3.27%)
May 22, 2002	6.237	6.287	6.167	6.249	234,107	-0.00(-0.03%)
May 21, 2002	6.306	6.350	6.187	6.251	265,573	-0.07(-1.04%)
May 20, 2002	6.302	6.356	6.231	6.316	597,854	+0.06(+1.02%)
May 17, 2002	6.306	6.306	6.183	6.253	244,679	-0.05(-0.85%)
May 16, 2002	6.229	6.346	6.157	6.306	25,172	+0.08(+1.24%)
May 15, 2002	6.455	6.469	6.128	6.229	325,736	-0.23(-3.57%)
May 14, 2002	6.195	6.475	6.195	6.459	326,491	+0.28(+4.57%)
May 13, 2002	6.098	6.177	6.068	6.177	207,927	+0.14(+2.37%)
May 10, 2002	6.227	6.227	5.969	6.034	248,455	-0.21(-3.40%)
May 09, 2002	6.257	6.356	6.223	6.247	350,154	-0.01(-0.16%)
May 08, 2002	6.177	6.257	6.157	6.257	285,711	+0.17(+2.84%)
May 07, 2002	6.048	6.146	5.989	6.084	268,594	+0.03(+0.46%)
May 06, 2002	6.048	6.118	5.999	6.056	300,311	+0.04(+0.63%)
May 03, 2002	6.042	6.048	5.931	6.018	367,271	-0.02(-0.39%)
May 02, 2002	5.869	6.070	5.852	6.042	453,111	+0.21(+3.54%)
May 01, 2002	5.869	5.871	5.760	5.836	238,890	-0.05(-0.91%)
Apr 30, 2002	5.657	5.889	5.657	5.889	342,350	+0.23(+4.11%)
Apr 29, 2002	5.703	5.726	5.566	5.657	294,522	-0.04(-0.77%)
Apr 26, 2002	5.709	5.756	5.681	5.701	355,440	-0.01(-0.10%)
Apr 25, 2002	5.621	5.760	5.562	5.707	654,997	+0.06(+1.13%)
Apr 24, 2002	5.603	5.760	5.599	5.643	540,964	+0.04(+0.71%)
Apr 23, 2002	5.601	5.645	5.569	5.603	253,490	+0.00(+0.00%)
Apr 22, 2002	5.687	5.687	5.562	5.603	256,259	-0.09(-1.54%)
Apr 19, 2002	5.661	5.720	5.442	5.691	383,885	+0.08(+1.34%)
Apr 18, 2002	5.840	5.842	5.562	5.615	424,162	-0.27(-4.65%)
Apr 17, 2002	5.865	6.030	5.859	5.889	549,523	+0.06(+1.09%)
Apr 16, 2002	5.720	5.867	5.720	5.826	221,269	+0.11(+1.84%)
Apr 15, 2002	5.764	5.766	5.607	5.720	3,146,604	-0.05(-0.79%)
Apr 12, 2002	5.595	5.766	5.571	5.766	445,307	+0.17(+3.09%)
Apr 11, 2002	5.728	5.824	5.552	5.593	314,912	-0.14(-2.36%)
Apr 10, 2002	5.426	5.760	5.426	5.728	671,611	+0.30(+5.60%)
Apr 09, 2002	5.393	5.488	5.393	5.425	197,355	+0.05(+1.00%)
Apr 08, 2002	5.434	5.434	5.323	5.371	340,588	-0.06(-1.17%)
Apr 05, 2002	5.347	5.462	5.347	5.434	565,381	+0.08(+1.48%)
Apr 04, 2002	5.373	5.373	5.297	5.355	431,462	-0.02(-0.33%)
Apr 03, 2002	5.383	5.413	5.343	5.373	492,884	+0.01(+0.19%)
Apr 02, 2002	5.490	5.506	5.359	5.363	506,225	-0.13(-2.28%)
Apr 01, 2002	5.474	5.548	5.472	5.488	779,350	+0.01(+0.25%)
Mar 29, 2002	5.353	5.508	5.353	5.474	1,171,292	+0.00(+0.00%)
Mar 28, 2002	5.353	5.508	5.353	5.474	1,171,292	+0.12(+2.30%)
Mar 27, 2002	5.214	5.363	5.214	5.351	848,072	+0.18(+3.46%)
Mar 26, 2002	5.160	5.180	5.127	5.172	213,717	+0.00(+0.04%)
Mar 25, 2002	5.174	5.184	5.154	5.170	439,517	-0.01(-0.11%)
Mar 22, 2002	5.184	5.204	5.166	5.176	202,641	-0.02(-0.42%)
Mar 21, 2002	5.194	5.222	5.164	5.198	1,354,550	-0.04(-0.68%)
Mar 20, 2002	5.204	5.240	5.164	5.234	781,616	+0.02(+0.42%)
Mar 19, 2002	5.309	5.311	5.168	5.212	739,326	-0.10(-1.83%)
Mar 18, 2002	5.250	5.359	5.244	5.309	327,750	+0.06(+1.13%)
Mar 15, 2002	5.174	5.285	5.164	5.250	434,734	+0.08(+1.54%)
Mar 14, 2002	5.107	5.196	5.107	5.170	320,198	+0.06(+1.24%)
Mar 13, 2002	5.049	5.144	5.033	5.107	202,641	+0.05(+0.94%)
Mar 12, 2002	5.125	5.162	5.021	5.059	324,729	-0.09(-1.66%)
Mar 11, 2002	5.105	5.164	5.069	5.144	281,935	+0.04(+0.74%)
Mar 08, 2002	5.095	5.144	5.035	5.107	384,892	+0.04(+0.86%)
Mar 07, 2002	5.065	5.109	5.059	5.063	395,716	-0.00(-0.04%)
Mar 06, 2002	4.995	5.065	4.991	5.065	305,094	+0.08(+1.67%)
Mar 05, 2002	5.035	5.045	4.972	4.982	321,205	-0.01(-0.28%)
Mar 04, 2002	4.767	5.025	4.767	4.995	497,918	+0.18(+3.71%)