Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.900	5.947	5.896	5.902	204,561	-0.00(-0.07%)
May 27, 2004	5.875	5.994	5.808	5.906	223,823	+0.03(+0.52%)
May 26, 2004	5.859	5.904	5.797	5.875	121,420	-0.00(-0.03%)
May 25, 2004	5.722	5.902	5.683	5.877	537,127	+0.17(+3.06%)
May 24, 2004	5.717	5.822	5.662	5.703	300,137	-0.00(-0.04%)
May 21, 2004	5.711	5.816	5.660	5.705	170,427	+0.02(+0.29%)
May 20, 2004	5.635	5.730	5.609	5.689	231,137	+0.06(+1.13%)
May 19, 2004	5.683	5.826	5.588	5.625	338,173	-0.00(-0.07%)
May 18, 2004	5.629	5.691	5.598	5.629	280,144	+0.02(+0.37%)
May 17, 2004	5.664	5.699	5.531	5.609	413,512	-0.06(-1.01%)
May 14, 2004	5.752	5.801	5.652	5.666	325,250	-0.11(-1.85%)
May 13, 2004	5.793	5.820	5.736	5.773	190,176	-0.04(-0.64%)
May 12, 2004	5.789	5.828	5.676	5.810	384,985	+0.04(+0.68%)
May 11, 2004	5.717	5.836	5.711	5.771	268,685	+0.08(+1.41%)
May 10, 2004	5.691	5.769	5.654	5.691	315,498	-0.02(-0.36%)
May 07, 2004	5.867	5.927	5.711	5.711	364,505	-0.15(-2.62%)
May 06, 2004	5.886	5.912	5.785	5.865	389,374	-0.06(-1.07%)
May 05, 2004	5.978	6.009	5.910	5.929	307,939	-0.04(-0.69%)
May 04, 2004	6.019	6.037	5.916	5.970	511,282	-0.06(-0.99%)
May 03, 2004	5.988	6.043	5.927	6.029	502,017	+0.03(+0.51%)
Apr 30, 2004	6.060	6.117	5.968	5.998	349,876	-0.06(-1.02%)
Apr 29, 2004	6.132	6.173	5.992	6.060	313,547	-0.06(-1.04%)
Apr 28, 2004	6.255	6.257	6.101	6.123	404,978	-0.15(-2.35%)
Apr 27, 2004	6.179	6.290	6.152	6.271	396,689	+0.09(+1.43%)
Apr 26, 2004	6.121	6.222	6.101	6.183	312,816	+0.09(+1.52%)
Apr 23, 2004	6.121	6.136	6.009	6.091	302,575	-0.04(-0.67%)
Apr 22, 2004	5.890	6.152	5.877	6.132	341,098	+0.24(+4.11%)
Apr 21, 2004	5.906	5.947	5.853	5.890	217,240	-0.06(-1.00%)
Apr 20, 2004	6.029	6.115	5.949	5.949	298,431	-0.10(-1.66%)
Apr 19, 2004	6.060	6.066	5.998	6.050	550,293	+0.01(+0.17%)
Apr 16, 2004	5.957	6.072	5.941	6.039	404,491	+0.08(+1.38%)
Apr 15, 2004	5.910	5.996	5.910	5.957	268,441	+0.07(+1.15%)
Apr 14, 2004	5.968	5.998	5.838	5.890	418,144	-0.07(-1.24%)
Apr 13, 2004	6.128	6.134	5.964	5.964	324,763	-0.11(-1.89%)
Apr 12, 2004	5.957	6.097	5.957	6.078	192,127	+0.14(+2.38%)
Apr 08, 2004	6.050	6.050	5.929	5.937	211,632	-0.04(-0.69%)
Apr 07, 2004	6.013	6.050	5.933	5.978	248,448	-0.02(-0.31%)
Apr 06, 2004	6.060	6.070	5.996	5.996	240,890	-0.09(-1.55%)
Apr 05, 2004	6.128	6.132	6.074	6.091	209,438	-0.01(-0.17%)
Apr 02, 2004	6.156	6.191	6.101	6.101	388,886	+0.02(+0.27%)
Apr 01, 2004	5.968	6.091	5.964	6.085	314,035	+0.14(+2.31%)
Mar 31, 2004	5.968	5.968	5.863	5.947	199,685	-0.04(-0.72%)
Mar 30, 2004	5.879	5.990	5.879	5.990	229,674	+0.11(+1.88%)
Mar 29, 2004	5.816	5.943	5.804	5.879	277,219	+0.11(+1.99%)
Mar 26, 2004	5.816	5.855	5.750	5.765	321,105	-0.07(-1.16%)
Mar 25, 2004	5.681	5.875	5.660	5.832	352,802	+0.20(+3.53%)
Mar 24, 2004	5.668	5.701	5.623	5.633	241,134	-0.05(-0.83%)
Mar 23, 2004	5.660	5.703	5.619	5.681	262,346	+0.06(+0.98%)
Mar 22, 2004	5.760	5.760	5.586	5.625	296,480	-0.14(-2.35%)
Mar 19, 2004	5.824	5.896	5.744	5.760	236,014	-0.06(-1.06%)
Mar 18, 2004	5.824	5.849	5.726	5.822	273,805	-0.04(-0.66%)
Mar 17, 2004	5.793	5.871	5.793	5.861	256,250	+0.10(+1.82%)
Mar 16, 2004	5.773	5.847	5.693	5.756	333,784	+0.01(+0.25%)
Mar 15, 2004	5.859	5.859	5.726	5.742	293,554	-0.17(-2.81%)
Mar 12, 2004	5.845	5.908	5.775	5.908	209,438	+0.11(+1.95%)
Mar 11, 2004	5.806	5.947	5.779	5.795	391,812	-0.01(-0.18%)
Mar 10, 2004	5.920	5.937	5.785	5.806	329,151	-0.09(-1.60%)
Mar 09, 2004	5.957	5.968	5.892	5.900	263,321	-0.06(-0.96%)
Mar 08, 2004	6.029	6.050	5.947	5.957	233,819	-0.05(-0.89%)
Mar 05, 2004	5.961	6.035	5.955	6.011	252,837	+0.02(+0.41%)
Mar 04, 2004	5.906	5.986	5.886	5.986	240,646	+0.06(+0.93%)
Mar 03, 2004	5.937	5.951	5.881	5.931	418,144	-0.03(-0.45%)
Mar 02, 2004	5.918	5.966	5.912	5.957	619,780	+0.05(+0.90%)