Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.534	9.862	9.534	9.843	1,323,190	+0.31(+3.23%)
May 30, 2006	9.536	9.725	9.524	9.536	718,282	+0.02(+0.19%)
May 26, 2006	9.345	9.622	9.345	9.517	778,017	+0.17(+1.80%)
May 25, 2006	9.310	9.604	9.304	9.349	777,773	+0.23(+2.47%)
May 24, 2006	9.013	9.138	8.951	9.124	644,893	+0.10(+1.11%)
May 23, 2006	8.978	9.126	8.966	9.023	667,812	+0.09(+0.96%)
May 22, 2006	9.023	9.050	8.861	8.937	1,295,639	-0.12(-1.36%)
May 19, 2006	9.298	9.329	9.033	9.060	1,537,017	-0.20(-2.13%)
May 18, 2006	9.421	9.517	9.257	9.257	499,335	-0.17(-1.85%)
May 17, 2006	9.655	9.665	9.415	9.431	505,187	-0.26(-2.73%)
May 16, 2006	9.720	9.757	9.487	9.696	394,738	-0.06(-0.61%)
May 15, 2006	9.854	9.893	9.620	9.755	441,795	-0.09(-0.88%)
May 12, 2006	9.987	9.987	9.821	9.841	368,162	-0.14(-1.36%)
May 11, 2006	10.04	10.07	9.971	9.977	266,978	-0.08(-0.80%)
May 10, 2006	10.03	10.13	10.00	10.06	214,070	-0.02(-0.18%)
May 09, 2006	10.07	10.14	10.03	10.08	347,438	+0.00(+0.00%)
May 08, 2006	10.13	10.14	10.06	10.08	309,158	-0.06(-0.59%)
May 05, 2006	9.997	10.14	9.880	10.13	857,501	+0.18(+1.79%)
May 04, 2006	9.997	10.10	9.950	9.956	473,491	-0.03(-0.27%)
May 03, 2006	9.895	10.02	9.850	9.983	895,780	+0.10(+1.04%)
May 02, 2006	9.813	9.880	9.807	9.880	305,745	+0.12(+1.22%)