Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.63	32.06	31.41	31.59	1,041,256	+0.02(+0.05%)
Jun 28, 2007	31.91	31.92	31.41	31.58	1,213,945	+0.16(+0.50%)
Jun 27, 2007	30.71	31.50	30.68	31.42	1,184,250	+0.43(+1.38%)
Jun 26, 2007	31.00	31.32	30.72	30.99	1,309,227	+0.07(+0.21%)
Jun 25, 2007	31.17	31.45	30.85	30.93	1,325,412	-0.51(-1.62%)
Jun 22, 2007	31.57	32.41	31.27	31.44	2,356,059	+0.53(+1.72%)
Jun 21, 2007	30.91	31.16	30.34	30.90	1,909,793	+0.37(+1.21%)
Jun 20, 2007	30.50	31.24	30.46	30.54	2,697,534	-0.15(-0.48%)
Jun 19, 2007	30.83	31.22	29.93	30.68	3,562,809	-0.95(-3.01%)
Jun 18, 2007	32.63	32.63	31.37	31.63	1,998,851	-1.06(-3.24%)
Jun 15, 2007	32.76	32.94	32.61	32.69	1,019,304	+0.14(+0.43%)
Jun 14, 2007	32.59	32.88	32.25	32.55	1,118,088	-0.05(-0.15%)
Jun 13, 2007	32.42	32.77	32.33	32.60	1,183,090	+0.34(+1.04%)
Jun 12, 2007	32.69	32.85	32.12	32.27	893,080	-0.67(-2.04%)
Jun 11, 2007	32.84	33.06	32.67	32.94	630,510	-0.02(-0.07%)
Jun 08, 2007	32.86	33.13	32.63	32.96	856,371	-0.06(-0.17%)
Jun 07, 2007	33.51	33.77	32.82	33.02	1,056,866	-0.71(-2.11%)
Jun 06, 2007	34.03	34.18	33.46	33.73	666,731	-0.46(-1.34%)
Jun 05, 2007	33.91	34.41	33.91	34.19	456,113	-0.01(-0.02%)
Jun 04, 2007	33.82	34.23	33.82	34.20	727,099	+0.23(+0.68%)
Jun 01, 2007	33.32	34.05	33.50	33.97	1,165,041	+0.65(+1.94%)
May 31, 2007	34.44	34.44	33.32	33.32	2,342,522	-0.95(-2.78%)
May 30, 2007	33.62	34.27	33.31	34.27	1,020,524	+0.56(+1.65%)
May 29, 2007	33.39	33.83	33.36	33.72	896,495	+0.29(+0.86%)
May 25, 2007	32.59	33.52	32.22	33.43	987,839	+0.22(+0.67%)
May 24, 2007	34.56	34.69	33.18	33.21	1,128,893	-1.42(-4.10%)
May 23, 2007	35.26	35.38	34.51	34.63	623,534	-0.48(-1.35%)
May 22, 2007	35.05	35.37	34.97	35.10	720,391	+0.10(+0.28%)
May 21, 2007	35.16	35.49	34.95	35.00	1,043,573	+0.01(+0.02%)
May 18, 2007	34.60	35.00	34.56	35.00	949,667	+0.54(+1.57%)
May 17, 2007	34.24	34.64	34.09	34.46	752,977	+0.19(+0.55%)
May 16, 2007	33.94	34.27	33.70	34.27	621,119	+0.34(+0.99%)
May 15, 2007	33.96	34.59	33.91	33.93	620,631	-0.07(-0.19%)
May 14, 2007	34.03	34.52	33.80	34.00	474,809	-0.17(-0.50%)
May 11, 2007	33.88	34.17	33.78	34.17	558,983	+0.34(+1.02%)
May 10, 2007	34.70	34.70	33.80	33.82	805,272	-1.10(-3.15%)
May 09, 2007	34.39	34.96	34.23	34.92	607,948	+0.48(+1.40%)
May 08, 2007	34.36	34.44	33.72	34.44	785,027	+0.00(+0.00%)
May 07, 2007	34.71	34.89	34.25	34.44	1,087,599	-0.27(-0.78%)
May 04, 2007	35.05	35.05	34.56	34.71	655,876	-0.20(-0.59%)
May 03, 2007	34.68	35.32	34.64	34.91	1,018,328	+0.35(+1.02%)
May 02, 2007	34.73	35.17	34.51	34.56	911,495	-0.28(-0.80%)
May 01, 2007	34.77	35.01	34.48	34.84	772,832	+0.03(+0.09%)
Apr 30, 2007	34.66	35.02	34.53	34.81	1,026,987	+0.05(+0.14%)
Apr 27, 2007	34.46	34.85	34.44	34.76	868,567	+0.05(+0.14%)
Apr 26, 2007	34.79	35.00	34.50	34.71	839,298	-0.39(-1.10%)
Apr 25, 2007	34.85	35.17	33.70	35.09	2,167,577	+1.95(+5.89%)
Apr 24, 2007	36.14	36.14	32.22	33.14	4,270,517	-3.00(-8.30%)
Apr 23, 2007	35.83	36.21	35.59	36.14	580,508	+0.31(+0.87%)
Apr 20, 2007	35.63	35.87	35.40	35.83	421,722	+0.44(+1.25%)
Apr 19, 2007	35.50	35.65	35.09	35.39	804,662	-0.25(-0.69%)
Apr 18, 2007	36.74	36.74	35.47	35.64	686,365	-0.41(-1.14%)
Apr 17, 2007	35.87	36.05	35.71	36.05	552,946	+0.32(+0.90%)
Apr 16, 2007	35.41	35.82	35.29	35.73	378,874	+0.43(+1.23%)
Apr 13, 2007	35.58	35.87	34.95	35.29	451,357	-0.15(-0.42%)
Apr 12, 2007	34.89	35.45	34.89	35.44	517,457	+0.44(+1.26%)
Apr 11, 2007	35.29	35.37	34.68	35.00	473,675	-0.22(-0.63%)
Apr 10, 2007	35.37	35.59	35.09	35.22	611,851	-0.09(-0.26%)
Apr 09, 2007	35.26	35.52	35.14	35.31	404,892	+0.20(+0.58%)
Apr 05, 2007	35.01	35.23	35.00	35.10	369,647	+0.11(+0.33%)
Apr 04, 2007	34.93	35.15	34.82	34.99	821,980	+0.17(+0.49%)
Apr 03, 2007	34.60	35.00	34.60	34.82	579,044	+0.36(+1.05%)