Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.355	6.422	6.355	6.386	56,831	+0.05(+0.74%)
Nov 27, 2002	6.170	6.345	6.170	6.338	169,762	+0.20(+3.24%)
Nov 26, 2002	6.263	6.263	6.070	6.140	212,202	-0.14(-2.22%)
Nov 25, 2002	6.211	6.334	6.137	6.279	253,911	+0.07(+1.12%)
Nov 22, 2002	6.304	6.357	6.162	6.209	426,600	-0.12(-1.91%)
Nov 21, 2002	6.150	6.334	6.125	6.330	359,281	+0.21(+3.42%)
Nov 20, 2002	6.109	6.133	6.082	6.121	559,532	-0.00(-0.03%)
Nov 19, 2002	6.129	6.150	6.092	6.123	602,704	+0.03(+0.47%)
Nov 18, 2002	6.144	6.152	6.094	6.094	480,504	-0.05(-0.80%)
Nov 15, 2002	5.955	6.144	5.945	6.144	234,642	+0.14(+2.36%)
Nov 14, 2002	5.935	6.045	5.935	6.002	154,639	+0.09(+1.53%)
Nov 13, 2002	5.830	5.965	5.801	5.912	143,663	+0.08(+1.41%)
Nov 12, 2002	5.752	5.935	5.719	5.830	172,932	+0.08(+1.39%)
Nov 11, 2002	5.904	5.935	5.750	5.750	178,786	-0.13(-2.26%)
Nov 08, 2002	5.976	6.025	5.853	5.883	174,640	-0.11(-1.88%)
Nov 07, 2002	6.047	6.058	5.957	5.996	233,422	-0.07(-1.18%)
Nov 06, 2002	5.941	6.109	5.881	6.068	215,373	+0.13(+2.14%)
Nov 05, 2002	5.853	5.945	5.846	5.941	210,251	+0.09(+1.61%)
Nov 04, 2002	5.904	5.904	5.842	5.846	108,784	-0.04(-0.66%)
Nov 01, 2002	5.822	5.885	5.725	5.885	225,861	+0.12(+2.10%)
Oct 31, 2002	5.717	5.764	5.660	5.764	197,080	+0.05(+0.82%)
Oct 30, 2002	5.695	5.732	5.654	5.717	217,812	+0.02(+0.43%)
Oct 29, 2002	5.652	5.699	5.584	5.693	316,840	+0.04(+0.69%)
Oct 28, 2002	5.719	5.750	5.639	5.654	196,104	-0.03(-0.61%)
Oct 25, 2002	5.490	5.719	5.453	5.689	265,131	+0.20(+3.62%)
Oct 24, 2002	5.648	5.648	5.482	5.490	400,014	-0.15(-2.69%)
Oct 23, 2002	5.760	5.760	5.504	5.641	395,623	+0.05(+0.95%)
Oct 22, 2002	5.707	5.709	5.566	5.588	306,596	-0.14(-2.43%)
Oct 21, 2002	5.574	5.730	5.484	5.728	269,277	+0.15(+2.68%)
Oct 18, 2002	5.658	5.678	5.498	5.578	106,833	-0.08(-1.41%)
Oct 17, 2002	5.533	5.689	5.531	5.658	110,003	+0.23(+4.15%)
Oct 16, 2002	5.596	5.658	5.426	5.432	169,274	-0.18(-3.14%)
Oct 15, 2002	5.338	5.637	5.338	5.609	175,615	+0.32(+6.01%)
Oct 14, 2002	5.350	5.402	5.236	5.291	204,641	-0.08(-1.41%)
Oct 11, 2002	5.248	5.391	5.227	5.367	222,203	+0.23(+4.55%)
Oct 10, 2002	4.873	5.137	4.873	5.133	535,628	+0.28(+5.79%)
Oct 09, 2002	5.125	5.133	4.838	4.852	342,695	-0.27(-5.32%)
Oct 08, 2002	5.084	5.176	5.031	5.125	343,914	+0.05(+0.93%)
Oct 07, 2002	5.217	5.227	5.074	5.078	148,541	-0.15(-2.94%)
Oct 04, 2002	5.432	5.443	5.192	5.231	271,960	-0.16(-3.00%)
Oct 03, 2002	5.443	5.617	5.356	5.393	407,819	-0.06(-1.09%)
Oct 02, 2002	5.631	5.631	5.381	5.453	784,418	-0.18(-3.13%)
Oct 01, 2002	5.268	5.637	5.268	5.629	674,170	+0.44(+8.58%)
Sep 30, 2002	5.145	5.207	5.084	5.184	435,869	-0.06(-1.17%)
Sep 27, 2002	5.412	5.414	5.227	5.246	196,104	-0.18(-3.29%)
Sep 26, 2002	5.371	5.449	5.371	5.424	195,616	+0.08(+1.53%)
Sep 25, 2002	5.311	5.389	5.250	5.342	347,085	+0.03(+0.62%)
Sep 24, 2002	5.453	5.453	5.293	5.309	231,471	-0.22(-4.00%)
Sep 23, 2002	5.555	5.555	5.494	5.531	381,720	-0.02(-0.37%)
Sep 20, 2002	5.506	5.586	5.453	5.551	722,708	+0.05(+0.82%)
Sep 19, 2002	5.740	5.740	5.506	5.506	466,358	-0.25(-4.41%)
Sep 18, 2002	5.812	5.822	5.738	5.760	258,301	-0.09(-1.58%)
Sep 17, 2002	5.965	5.994	5.832	5.853	218,788	-0.09(-1.48%)
Sep 16, 2002	5.924	5.961	5.904	5.941	221,959	+0.01(+0.14%)
Sep 13, 2002	5.924	5.957	5.812	5.932	242,447	-0.00(-0.07%)
Sep 12, 2002	6.047	6.047	5.924	5.937	146,346	-0.12(-1.93%)
Sep 11, 2002	6.074	6.078	6.029	6.053	145,858	-0.02(-0.40%)
Sep 10, 2002	6.049	6.088	6.037	6.078	197,811	+0.03(+0.51%)
Sep 09, 2002	5.996	6.094	5.955	6.047	404,892	+0.07(+1.10%)
Sep 06, 2002	5.945	6.060	5.853	5.982	521,725	+0.04(+0.62%)
Sep 05, 2002	6.140	6.142	5.883	5.945	828,809	-0.35(-5.51%)
Sep 04, 2002	6.160	6.293	6.140	6.291	243,911	+0.13(+2.06%)