Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.902	7.925	7.790	7.798	352,939	-0.10(-1.32%)
May 27, 2005	7.882	7.915	7.814	7.902	343,182	+0.01(+0.08%)
May 26, 2005	7.882	7.921	7.827	7.896	434,649	+0.08(+1.02%)
May 25, 2005	7.886	7.898	7.638	7.816	684,658	-0.07(-0.88%)
May 24, 2005	7.861	7.915	7.775	7.886	569,044	-0.00(-0.05%)
May 23, 2005	7.794	7.921	7.784	7.890	409,038	+0.11(+1.48%)
May 20, 2005	7.790	7.792	7.708	7.775	334,889	-0.01(-0.18%)
May 19, 2005	7.925	7.952	7.755	7.790	503,432	-0.14(-1.78%)
May 18, 2005	7.749	7.974	7.749	7.931	521,969	+0.24(+3.17%)
May 17, 2005	7.609	7.700	7.581	7.687	886,616	+0.06(+0.81%)
May 16, 2005	7.431	7.626	7.396	7.626	659,047	+0.19(+2.62%)
May 13, 2005	7.595	7.595	7.333	7.431	815,394	-0.13(-1.76%)
May 12, 2005	7.646	7.788	7.523	7.564	1,129,064	-0.09(-1.13%)
May 11, 2005	7.523	7.654	7.396	7.650	769,783	+0.13(+1.69%)
May 10, 2005	7.667	7.667	7.486	7.523	504,408	-0.19(-2.45%)
May 09, 2005	7.656	7.722	7.568	7.712	492,212	+0.03(+0.37%)
May 06, 2005	7.697	7.759	7.632	7.683	419,771	+0.04(+0.48%)
May 05, 2005	7.759	7.825	7.605	7.646	799,296	-0.12(-1.58%)
May 04, 2005	7.656	7.786	7.646	7.769	437,820	+0.18(+2.38%)
May 03, 2005	7.544	7.695	7.544	7.589	767,588	+0.02(+0.33%)