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%)