Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.44	34.44	33.32	33.32	2,342,522	-0.95(-2.78%)
May 30, 2007	33.62	34.27	33.31	34.27	1,020,524	+0.56(+1.65%)
May 29, 2007	33.39	33.83	33.36	33.72	896,495	+0.29(+0.86%)
May 25, 2007	32.59	33.52	32.22	33.43	987,839	+0.22(+0.67%)
May 24, 2007	34.56	34.69	33.18	33.21	1,128,893	-1.42(-4.10%)
May 23, 2007	35.26	35.38	34.51	34.63	623,534	-0.48(-1.35%)
May 22, 2007	35.05	35.37	34.97	35.10	720,391	+0.10(+0.28%)
May 21, 2007	35.16	35.49	34.95	35.00	1,043,573	+0.01(+0.02%)
May 18, 2007	34.60	35.00	34.56	35.00	949,667	+0.54(+1.57%)
May 17, 2007	34.24	34.64	34.09	34.46	752,977	+0.19(+0.55%)
May 16, 2007	33.94	34.27	33.70	34.27	621,119	+0.34(+0.99%)
May 15, 2007	33.96	34.59	33.91	33.93	620,631	-0.07(-0.19%)
May 14, 2007	34.03	34.52	33.80	34.00	474,809	-0.17(-0.50%)
May 11, 2007	33.88	34.17	33.78	34.17	558,983	+0.34(+1.02%)
May 10, 2007	34.70	34.70	33.80	33.82	805,272	-1.10(-3.15%)
May 09, 2007	34.39	34.96	34.23	34.92	607,948	+0.48(+1.40%)
May 08, 2007	34.36	34.44	33.72	34.44	785,027	+0.00(+0.00%)
May 07, 2007	34.71	34.89	34.25	34.44	1,087,599	-0.27(-0.78%)
May 04, 2007	35.05	35.05	34.56	34.71	655,876	-0.20(-0.59%)
May 03, 2007	34.68	35.32	34.64	34.91	1,018,328	+0.35(+1.02%)
May 02, 2007	34.73	35.17	34.51	34.56	911,495	-0.28(-0.80%)