Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.308	6.411	6.286	6.330	250,063	+0.14(+2.34%)
May 28, 2002	6.314	6.314	6.141	6.185	279,275	-0.13(-2.04%)
May 27, 2002	6.383	6.407	6.302	6.314	2,467,897	+0.00(+0.00%)
May 24, 2002	6.383	6.407	6.302	6.314	151,851	-0.14(-2.12%)
May 23, 2002	6.234	6.453	6.201	6.451	312,012	+0.20(+3.27%)
May 22, 2002	6.234	6.284	6.165	6.246	234,198	-0.00(-0.03%)
May 21, 2002	6.304	6.348	6.185	6.248	265,676	-0.07(-1.04%)
May 20, 2002	6.300	6.354	6.229	6.314	598,087	+0.06(+1.02%)
May 17, 2002	6.304	6.304	6.181	6.250	244,775	-0.05(-0.85%)
May 16, 2002	6.227	6.344	6.155	6.304	25,182	+0.08(+1.24%)
May 15, 2002	6.453	6.467	6.125	6.227	325,863	-0.23(-3.57%)
May 14, 2002	6.193	6.473	6.193	6.457	326,618	+0.28(+4.57%)
May 13, 2002	6.095	6.175	6.066	6.175	208,008	+0.14(+2.37%)
May 10, 2002	6.225	6.225	5.966	6.032	248,552	-0.21(-3.40%)
May 09, 2002	6.254	6.354	6.221	6.244	350,290	-0.01(-0.16%)
May 08, 2002	6.175	6.254	6.155	6.254	285,822	+0.17(+2.84%)
May 07, 2002	6.046	6.143	5.986	6.082	268,698	+0.03(+0.46%)
May 06, 2002	6.046	6.115	5.996	6.054	300,428	+0.04(+0.63%)
May 03, 2002	6.040	6.046	5.929	6.016	367,414	-0.02(-0.39%)
May 02, 2002	5.867	6.068	5.849	6.040	453,287	+0.21(+3.54%)
May 01, 2002	5.867	5.869	5.758	5.833	238,983	-0.05(-0.91%)
Apr 30, 2002	5.655	5.887	5.655	5.887	342,483	+0.23(+4.11%)
Apr 29, 2002	5.700	5.724	5.563	5.655	294,636	-0.04(-0.77%)
Apr 26, 2002	5.706	5.754	5.679	5.698	355,578	-0.01(-0.10%)
Apr 25, 2002	5.619	5.758	5.559	5.704	655,252	+0.06(+1.13%)
Apr 24, 2002	5.601	5.758	5.597	5.641	541,174	+0.04(+0.71%)
Apr 23, 2002	5.599	5.643	5.567	5.601	253,589	+0.00(+0.00%)
Apr 22, 2002	5.684	5.684	5.559	5.601	256,359	-0.09(-1.54%)
Apr 19, 2002	5.659	5.718	5.440	5.688	384,035	+0.08(+1.34%)
Apr 18, 2002	5.837	5.839	5.559	5.613	424,327	-0.27(-4.65%)
Apr 17, 2002	5.863	6.028	5.857	5.887	549,736	+0.06(+1.09%)
Apr 16, 2002	5.718	5.865	5.718	5.823	221,355	+0.11(+1.84%)
Apr 15, 2002	5.762	5.764	5.605	5.718	3,147,828	-0.05(-0.79%)
Apr 12, 2002	5.593	5.764	5.569	5.764	445,480	+0.17(+3.09%)
Apr 11, 2002	5.726	5.821	5.549	5.591	315,034	-0.14(-2.36%)
Apr 10, 2002	5.424	5.758	5.424	5.726	671,872	+0.30(+5.60%)
Apr 09, 2002	5.391	5.486	5.391	5.422	197,431	+0.05(+1.00%)
Apr 08, 2002	5.432	5.432	5.321	5.369	340,720	-0.06(-1.17%)
Apr 05, 2002	5.345	5.460	5.345	5.432	565,601	+0.08(+1.48%)
Apr 04, 2002	5.371	5.371	5.295	5.353	431,630	-0.02(-0.33%)
Apr 03, 2002	5.381	5.410	5.341	5.371	493,075	+0.01(+0.19%)
Apr 02, 2002	5.488	5.504	5.357	5.361	506,422	-0.13(-2.28%)
Apr 01, 2002	5.472	5.545	5.470	5.486	779,654	+0.01(+0.25%)
Mar 29, 2002	5.351	5.506	5.351	5.472	1,171,747	+0.00(+0.00%)
Mar 28, 2002	5.351	5.506	5.351	5.472	1,171,747	+0.12(+2.30%)
Mar 27, 2002	5.212	5.361	5.212	5.349	848,402	+0.18(+3.46%)
Mar 26, 2002	5.158	5.178	5.125	5.170	213,800	+0.00(+0.04%)
Mar 25, 2002	5.172	5.182	5.152	5.168	439,688	-0.01(-0.11%)
Mar 22, 2002	5.182	5.202	5.164	5.174	202,720	-0.02(-0.42%)
Mar 21, 2002	5.192	5.220	5.162	5.196	1,355,077	-0.04(-0.68%)
Mar 20, 2002	5.202	5.238	5.162	5.232	781,920	+0.02(+0.42%)
Mar 19, 2002	5.307	5.309	5.166	5.210	739,613	-0.10(-1.83%)
Mar 18, 2002	5.248	5.357	5.242	5.307	327,877	+0.06(+1.14%)
Mar 15, 2002	5.172	5.283	5.162	5.248	434,904	+0.08(+1.54%)
Mar 14, 2002	5.105	5.194	5.105	5.168	320,323	+0.06(+1.24%)
Mar 13, 2002	5.047	5.142	5.031	5.105	202,720	+0.05(+0.94%)
Mar 12, 2002	5.123	5.160	5.019	5.057	324,855	-0.09(-1.66%)
Mar 11, 2002	5.103	5.162	5.067	5.142	282,045	+0.04(+0.74%)
Mar 08, 2002	5.093	5.142	5.033	5.105	385,042	+0.04(+0.86%)
Mar 07, 2002	5.063	5.107	5.057	5.061	395,870	-0.00(-0.04%)
Mar 06, 2002	4.994	5.063	4.990	5.063	305,213	+0.08(+1.67%)
Mar 05, 2002	5.033	5.043	4.970	4.980	321,330	-0.01(-0.28%)
Mar 04, 2002	4.765	5.023	4.765	4.994	498,112	+0.18(+3.71%)