Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.530	9.858	9.530	9.840	1,323,705	+0.31(+3.23%)
May 30, 2006	9.532	9.721	9.520	9.532	718,562	+0.02(+0.19%)
May 26, 2006	9.342	9.618	9.342	9.514	778,320	+0.17(+1.80%)
May 25, 2006	9.307	9.600	9.301	9.346	778,076	+0.23(+2.47%)
May 24, 2006	9.009	9.134	8.948	9.120	645,144	+0.10(+1.11%)
May 23, 2006	8.975	9.122	8.962	9.020	668,072	+0.09(+0.96%)
May 22, 2006	9.020	9.046	8.858	8.934	1,296,143	-0.12(-1.36%)
May 19, 2006	9.294	9.325	9.030	9.057	1,537,615	-0.20(-2.13%)
May 18, 2006	9.417	9.514	9.253	9.253	499,529	-0.17(-1.85%)
May 17, 2006	9.651	9.661	9.411	9.428	505,383	-0.26(-2.73%)
May 16, 2006	9.717	9.754	9.483	9.692	394,892	-0.06(-0.61%)
May 15, 2006	9.850	9.889	9.616	9.752	441,966	-0.09(-0.88%)
May 12, 2006	9.983	9.983	9.817	9.838	368,305	-0.14(-1.36%)
May 11, 2006	10.03	10.07	9.967	9.973	267,082	-0.08(-0.79%)
May 10, 2006	10.03	10.13	9.998	10.05	214,153	-0.02(-0.18%)
May 09, 2006	10.07	10.13	10.03	10.07	347,573	+0.00(+0.00%)
May 08, 2006	10.13	10.14	10.06	10.07	309,279	-0.06(-0.59%)
May 05, 2006	9.993	10.13	9.877	10.13	857,835	+0.18(+1.79%)
May 04, 2006	9.993	10.10	9.946	9.952	473,675	-0.03(-0.27%)
May 03, 2006	9.891	10.02	9.846	9.979	896,129	+0.10(+1.04%)
May 02, 2006	9.809	9.877	9.803	9.877	305,864	+0.12(+1.22%)
May 01, 2006	9.987	9.987	9.719	9.758	671,487	-0.05(-0.46%)
Apr 28, 2006	9.801	9.881	9.723	9.803	509,286	+0.01(+0.08%)
Apr 27, 2006	10.03	10.03	9.774	9.795	523,433	-0.23(-2.31%)
Apr 26, 2006	9.993	10.41	9.901	10.03	1,951,532	+0.36(+3.73%)
Apr 25, 2006	9.575	9.766	9.571	9.665	624,900	+0.09(+0.94%)
Apr 24, 2006	9.512	9.575	9.432	9.575	352,939	+0.05(+0.52%)
Apr 21, 2006	9.614	9.635	9.411	9.526	579,532	-0.07(-0.71%)
Apr 20, 2006	9.399	9.649	9.399	9.594	502,212	+0.18(+1.96%)
Apr 19, 2006	9.389	9.479	9.366	9.409	1,247,605	+0.00(+0.00%)
Apr 18, 2006	9.327	9.450	9.317	9.409	403,185	+0.10(+1.12%)
Apr 17, 2006	9.255	9.380	9.235	9.305	327,572	+0.03(+0.35%)
Apr 13, 2006	9.245	9.290	9.221	9.272	230,495	+0.03(+0.29%)
Apr 12, 2006	9.225	9.266	9.173	9.245	209,763	+0.04(+0.45%)
Apr 11, 2006	9.235	9.253	9.188	9.204	279,278	-0.02(-0.27%)
Apr 10, 2006	9.298	9.298	9.157	9.229	450,991	-0.08(-0.82%)
Apr 07, 2006	9.286	9.325	9.173	9.305	378,793	+0.03(+0.33%)
Apr 06, 2006	9.501	9.583	9.255	9.274	775,393	-0.16(-1.67%)
Apr 05, 2006	9.440	9.475	9.311	9.432	362,695	-0.02(-0.20%)
Apr 04, 2006	9.378	9.473	9.337	9.450	429,039	+0.07(+0.70%)
Apr 03, 2006	9.296	9.442	9.278	9.385	678,804	+0.09(+0.95%)
Mar 31, 2006	9.122	9.348	9.102	9.296	746,367	+0.21(+2.30%)
Mar 30, 2006	8.886	9.106	8.878	9.087	569,288	+0.22(+2.45%)
Mar 29, 2006	8.804	8.913	8.757	8.870	694,902	+0.12(+1.33%)
Mar 28, 2006	8.804	8.845	8.692	8.753	478,553	-0.03(-0.35%)
Mar 27, 2006	8.815	8.821	8.753	8.784	377,574	-0.01(-0.12%)
Mar 24, 2006	8.800	8.815	8.724	8.794	533,921	+0.01(+0.14%)
Mar 23, 2006	8.753	8.827	8.753	8.782	418,307	+0.00(+0.00%)
Mar 22, 2006	8.749	8.835	8.698	8.782	409,770	+0.05(+0.54%)
Mar 21, 2006	8.733	8.897	8.704	8.735	450,015	-0.01(-0.14%)
Mar 20, 2006	8.891	8.911	8.714	8.747	978,327	-0.14(-1.61%)
Mar 17, 2006	8.897	8.923	8.827	8.891	1,136,381	-0.05(-0.55%)
Mar 16, 2006	9.091	9.143	8.911	8.940	376,110	-0.10(-1.11%)
Mar 15, 2006	8.825	9.044	8.815	9.040	340,743	+0.28(+3.21%)
Mar 14, 2006	8.604	8.772	8.552	8.759	926,862	+0.16(+1.86%)
Mar 13, 2006	8.610	8.669	8.546	8.599	561,971	-0.02(-0.19%)
Mar 10, 2006	8.661	8.698	8.567	8.616	464,406	-0.03(-0.38%)
Mar 09, 2006	8.702	8.759	8.610	8.649	487,822	-0.06(-0.64%)
Mar 08, 2006	8.733	8.741	8.569	8.704	271,229	-0.08(-0.86%)
Mar 07, 2006	8.886	8.940	8.753	8.780	244,155	-0.14(-1.54%)
Mar 06, 2006	8.948	8.985	8.847	8.917	300,742	-0.06(-0.71%)
Mar 03, 2006	8.989	9.087	8.973	8.981	376,354	-0.03(-0.34%)
Mar 02, 2006	8.954	9.067	8.932	9.011	608,802	+0.04(+0.41%)