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%)
May 02, 2005	7.492	7.572	7.406	7.564	762,710	+0.06(+0.79%)
Apr 29, 2005	7.349	7.513	7.341	7.505	883,689	+0.21(+2.87%)
Apr 28, 2005	7.322	7.413	7.257	7.296	757,587	-0.02(-0.31%)
Apr 27, 2005	7.308	7.380	7.074	7.318	993,937	-0.01(-0.11%)
Apr 26, 2005	7.298	7.468	7.185	7.326	1,740,305	+0.41(+5.90%)
Apr 25, 2005	6.742	6.964	6.724	6.918	1,129,796	+0.22(+3.34%)
Apr 22, 2005	6.826	6.826	6.644	6.695	676,853	-0.16(-2.33%)
Apr 21, 2005	6.755	6.857	6.668	6.855	591,484	+0.20(+2.99%)
Apr 20, 2005	6.816	6.853	6.640	6.656	563,922	-0.17(-2.52%)
Apr 19, 2005	6.755	6.857	6.755	6.828	381,476	+0.10(+1.52%)
Apr 18, 2005	6.662	6.755	6.568	6.726	674,170	+0.07(+1.08%)
Apr 15, 2005	6.908	6.910	6.601	6.654	1,100,526	-0.38(-5.42%)
Apr 14, 2005	7.078	7.144	7.013	7.035	882,470	-0.03(-0.46%)
Apr 13, 2005	7.249	7.253	7.035	7.068	732,708	-0.21(-2.90%)
Apr 12, 2005	7.273	7.349	7.144	7.279	737,831	+0.03(+0.45%)
Apr 11, 2005	7.292	7.304	7.181	7.246	334,889	-0.05(-0.62%)
Apr 08, 2005	7.431	7.431	7.277	7.292	440,503	-0.15(-1.96%)
Apr 07, 2005	7.421	7.462	7.345	7.437	224,886	+0.02(+0.22%)
Apr 06, 2005	7.486	7.542	7.419	7.421	326,596	-0.05(-0.60%)
Apr 05, 2005	7.439	7.474	7.403	7.466	278,546	+0.05(+0.72%)
Apr 04, 2005	7.359	7.439	7.246	7.413	363,671	+0.04(+0.50%)
Apr 01, 2005	7.533	7.574	7.353	7.376	510,749	-0.08(-1.05%)
Mar 31, 2005	7.458	7.470	7.400	7.454	583,679	-0.01(-0.14%)
Mar 30, 2005	7.238	7.464	7.238	7.464	450,747	+0.22(+2.97%)
Mar 29, 2005	7.445	7.503	7.228	7.249	550,507	-0.19(-2.51%)
Mar 28, 2005	7.509	7.538	7.400	7.435	242,447	-0.06(-0.85%)
Mar 24, 2005	7.495	7.589	7.482	7.499	287,327	+0.05(+0.72%)
Mar 23, 2005	7.400	7.536	7.369	7.445	442,942	+0.01(+0.17%)
Mar 22, 2005	7.644	7.650	7.431	7.433	908,081	-0.21(-2.74%)
Mar 21, 2005	7.788	7.788	7.613	7.642	337,085	-0.13(-1.64%)
Mar 18, 2005	7.738	7.777	7.673	7.769	927,837	+0.08(+0.99%)
Mar 17, 2005	7.538	7.728	7.515	7.693	542,946	+0.16(+2.07%)
Mar 16, 2005	7.626	7.628	7.492	7.538	435,869	-0.11(-1.42%)
Mar 15, 2005	7.759	7.810	7.595	7.646	450,991	-0.08(-0.98%)
Mar 14, 2005	7.618	7.802	7.615	7.722	772,466	+0.11(+1.40%)
Mar 11, 2005	7.708	7.738	7.599	7.615	1,144,674	-0.12(-1.51%)
Mar 10, 2005	7.757	7.816	7.667	7.732	404,648	-0.02(-0.32%)
Mar 09, 2005	7.892	7.991	7.751	7.757	771,978	-0.17(-2.10%)
Mar 08, 2005	7.892	7.946	7.790	7.923	516,359	+0.02(+0.23%)
Mar 07, 2005	7.984	8.001	7.872	7.905	206,592	-0.07(-0.90%)
Mar 04, 2005	7.851	8.013	7.831	7.976	311,474	+0.14(+1.81%)
Mar 03, 2005	7.851	7.921	7.798	7.835	322,938	+0.01(+0.13%)
Mar 02, 2005	7.800	7.931	7.759	7.825	458,796	-0.05(-0.57%)