Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.30	28.46	28.46	28.46	22,000	+0.22(+0.78%)
Dec 30, 2009	26.83	28.24	26.70	28.24	41,398	+1.17(+4.32%)
Dec 29, 2009	26.50	27.25	26.50	27.07	22,966	+0.61(+2.31%)
Dec 28, 2009	26.20	26.92	25.98	26.46	43,320	+0.21(+0.80%)
Dec 24, 2009	26.00	26.60	25.93	26.25	7,364	+0.32(+1.23%)
Dec 23, 2009	25.48	26.03	25.20	25.93	13,970	+0.55(+2.17%)
Dec 22, 2009	24.94	25.74	24.58	25.38	16,119	+0.19(+0.75%)
Dec 21, 2009	24.58	25.52	24.58	25.19	22,388	+0.36(+1.45%)
Dec 18, 2009	24.81	25.19	24.34	24.83	44,291	+0.34(+1.39%)
Dec 17, 2009	25.01	25.16	24.07	24.49	31,632	-0.72(-2.86%)
Dec 16, 2009	25.49	26.00	25.20	25.21	20,456	-0.27(-1.06%)
Dec 15, 2009	25.76	25.85	25.20	25.48	25,924	-0.30(-1.16%)
Dec 14, 2009	26.07	26.57	25.53	25.78	17,168	-0.70(-2.64%)
Dec 11, 2009	26.70	26.98	26.28	26.48	7,058	-0.18(-0.68%)
Dec 10, 2009	26.77	27.58	26.10	26.66	9,899	-0.07(-0.26%)
Dec 09, 2009	26.38	27.00	26.38	26.73	5,600	+0.45(+1.71%)
Dec 08, 2009	26.09	26.83	25.81	26.28	7,743	+0.09(+0.34%)
Dec 07, 2009	25.90	26.46	25.90	26.19	10,355	+0.35(+1.35%)
Dec 04, 2009	25.67	25.95	25.12	25.84	17,529	+0.61(+2.42%)
Dec 03, 2009	25.90	25.91	24.79	25.23	34,486	-0.63(-2.44%)
Dec 02, 2009	25.68	26.37	25.61	25.86	8,610	+0.18(+0.70%)
Dec 01, 2009	26.20	26.95	25.68	25.68	14,476	-0.33(-1.27%)
Nov 30, 2009	25.80	26.58	25.41	26.01	44,172	+0.38(+1.48%)
Nov 27, 2009	25.50	27.02	25.50	25.63	6,661	-0.04(-0.16%)
Nov 25, 2009	26.32	27.35	25.67	25.67	12,187	-0.55(-2.10%)
Nov 24, 2009	26.31	26.95	26.15	26.22	5,696	-0.58(-2.16%)
Nov 23, 2009	26.85	26.90	26.54	26.80	5,026	+0.27(+1.02%)
Nov 20, 2009	25.84	26.82	25.49	26.53	22,029	+0.54(+2.08%)
Nov 19, 2009	26.88	26.88	25.99	25.99	12,449	-1.04(-3.85%)
Nov 18, 2009	28.12	28.12	26.98	27.03	4,655	-0.98(-3.50%)
Nov 17, 2009	27.01	28.04	26.76	28.01	7,654	+0.71(+2.60%)
Nov 16, 2009	26.44	27.43	26.44	27.30	7,800	+0.80(+3.02%)
Nov 13, 2009	26.81	26.88	26.00	26.50	13,056	+0.17(+0.65%)
Nov 12, 2009	27.65	28.19	26.20	26.33	18,003	-1.50(-5.39%)
Nov 11, 2009	27.97	28.56	27.66	27.83	29,317	-0.16(-0.57%)
Nov 10, 2009	28.07	28.54	27.96	27.99	3,015	-0.26(-0.92%)
Nov 09, 2009	28.06	28.25	27.75	28.25	6,916	+0.36(+1.29%)
Nov 06, 2009	27.61	27.96	27.59	27.89	2,013	+0.02(+0.07%)
Nov 05, 2009	27.94	27.95	27.60	27.87	4,074	+0.18(+0.65%)
Nov 04, 2009	28.52	28.53	27.58	27.69	14,611	-0.73(-2.57%)
Nov 03, 2009	28.52	28.58	28.15	28.42	24,046	-0.33(-1.15%)
Nov 02, 2009	29.20	29.20	28.63	28.75	20,102	-0.33(-1.13%)
Oct 30, 2009	29.00	29.08	28.86	29.08	9,324	+0.05(+0.17%)
Oct 29, 2009	29.22	29.40	28.78	29.03	10,138	+0.03(+0.10%)
Oct 28, 2009	28.92	29.50	28.85	29.00	6,233	-0.16(-0.55%)
Oct 27, 2009	29.01	29.49	28.95	29.16	5,477	+0.26(+0.90%)
Oct 26, 2009	28.59	29.37	28.37	28.90	14,077	+0.46(+1.62%)
Oct 23, 2009	29.00	29.32	28.44	28.44	10,967	-0.54(-1.86%)
Oct 22, 2009	29.26	29.26	28.03	28.98	6,599	-0.29(-0.99%)
Oct 21, 2009	29.08	29.74	28.43	29.27	9,231	+0.00(+0.00%)
Oct 20, 2009	29.07	29.99	28.11	29.27	16,665	+0.06(+0.21%)
Oct 19, 2009	29.12	29.47	28.80	29.21	3,944	+0.06(+0.21%)
Oct 16, 2009	29.04	29.73	29.00	29.15	17,916	-0.09(-0.31%)
Oct 15, 2009	29.56	29.56	28.50	29.24	20,628	-0.53(-1.78%)
Oct 14, 2009	29.50	29.91	28.84	29.77	17,936	+0.38(+1.29%)
Oct 13, 2009	29.15	29.67	28.95	29.39	10,583	+0.16(+0.55%)
Oct 12, 2009	30.19	30.20	29.12	29.23	3,424	-0.71(-2.37%)
Oct 09, 2009	28.44	29.95	28.44	29.94	5,764	+1.00(+3.46%)
Oct 08, 2009	29.68	29.91	28.93	28.94	27,666	-0.41(-1.40%)
Oct 07, 2009	29.00	30.00	28.50	29.35	36,952	+0.30(+1.03%)
Oct 06, 2009	29.00	29.99	28.40	29.05	13,373	+0.33(+1.15%)
Oct 05, 2009	27.56	28.95	27.56	28.72	50,961	+0.87(+3.12%)
Oct 02, 2009	28.60	28.81	27.70	27.85	11,893	-0.98(-3.40%)
Oct 01, 2009	29.28	30.04	28.20	28.83	24,675	-0.56(-1.91%)
Sep 30, 2009	29.24	30.33	28.97	29.39	19,129	-0.21(-0.71%)
Sep 29, 2009	30.09	30.54	29.45	29.60	9,035	-0.49(-1.63%)
Sep 28, 2009	29.13	31.00	28.95	30.09	15,512	-0.41(-1.34%)
Sep 25, 2009	30.16	30.82	29.77	30.50	8,169	+0.53(+1.77%)
Sep 24, 2009	30.57	30.57	29.84	29.97	6,482	-0.30(-0.99%)
Sep 23, 2009	29.74	31.00	29.29	30.27	14,497	+0.63(+2.13%)
Sep 22, 2009	29.61	30.39	28.90	29.64	17,180	+0.12(+0.41%)
Sep 21, 2009	29.28	29.64	28.85	29.52	13,916	+0.06(+0.20%)
Sep 18, 2009	30.39	30.69	29.26	29.46	24,251	-0.83(-2.74%)
Sep 17, 2009	30.00	30.60	29.85	30.29	17,729	+0.69(+2.33%)
Sep 16, 2009	28.80	30.00	28.30	29.60	12,352	+0.83(+2.88%)
Sep 15, 2009	26.93	29.82	26.70	28.77	25,616	+1.70(+6.28%)
Sep 14, 2009	27.05	27.60	26.70	27.07	6,133	-0.15(-0.55%)
Sep 11, 2009	27.64	27.93	27.22	27.22	6,021	-0.26(-0.95%)
Sep 10, 2009	27.60	28.21	27.06	27.48	14,298	-0.25(-0.90%)
Sep 09, 2009	27.03	28.35	27.03	27.73	21,047	+0.30(+1.09%)
Sep 08, 2009	28.33	29.00	27.13	27.43	17,560	-0.40(-1.44%)
Sep 04, 2009	27.53	28.12	26.71	27.83	25,568	+0.79(+2.92%)
Sep 03, 2009	28.10	28.24	26.58	27.04	21,291	-0.56(-2.03%)
Sep 02, 2009	27.80	28.25	26.92	27.60	14,963	-0.20(-0.72%)
Sep 01, 2009	29.30	29.71	27.80	27.80	33,812	-1.85(-6.24%)
Aug 31, 2009	30.40	31.02	29.04	29.65	11,772	-0.96(-3.14%)
Aug 28, 2009	31.50	31.51	30.14	30.61	23,407	-0.75(-2.39%)
Aug 27, 2009	31.66	31.80	30.67	31.36	11,241	-0.23(-0.73%)
Aug 26, 2009	31.41	31.95	31.10	31.59	8,445	-0.08(-0.25%)
Aug 25, 2009	31.11	31.86	31.11	31.67	12,552	+0.05(+0.16%)
Aug 24, 2009	31.25	31.95	31.05	31.62	8,218	-0.26(-0.82%)
Aug 21, 2009	30.95	32.00	30.40	31.88	13,679	+1.35(+4.42%)
Aug 20, 2009	30.51	30.93	29.76	30.53	12,883	-0.18(-0.59%)
Aug 19, 2009	31.29	31.84	29.44	30.71	75,291	-0.94(-2.97%)
Aug 18, 2009	29.05	32.15	28.99	31.65	27,026	+2.73(+9.44%)
Aug 17, 2009	29.00	29.81	28.31	28.92	12,108	-0.69(-2.33%)
Aug 14, 2009	31.20	31.45	29.61	29.61	6,776	-1.50(-4.82%)
Aug 13, 2009	30.89	31.60	29.80	31.11	10,564	+0.33(+1.07%)
Aug 12, 2009	31.02	31.31	29.60	30.78	7,461	+0.46(+1.52%)
Aug 11, 2009	30.98	31.21	30.10	30.32	8,710	-0.95(-3.04%)
Aug 10, 2009	32.20	32.99	30.89	31.27	33,776	-1.26(-3.87%)
Aug 07, 2009	30.45	33.94	29.41	32.53	27,099	+2.64(+8.83%)
Aug 06, 2009	30.43	30.94	29.51	29.89	6,893	-0.59(-1.94%)
Aug 05, 2009	31.32	31.36	30.15	30.48	5,689	-1.47(-4.60%)
Aug 04, 2009	31.60	31.95	31.12	31.95	5,301	+0.00(+0.00%)
Aug 03, 2009	32.24	32.24	31.70	31.95	2,564	+0.31(+0.98%)
Jul 31, 2009	32.22	32.78	31.64	31.64	6,704	-1.29(-3.92%)
Jul 30, 2009	31.81	32.93	31.17	32.93	13,425	+1.46(+4.64%)
Jul 29, 2009	30.60	31.99	30.40	31.47	7,315	+0.73(+2.37%)
Jul 28, 2009	30.34	31.00	30.34	30.74	4,259	+0.08(+0.26%)
Jul 27, 2009	30.71	30.86	29.45	30.66	6,857	-0.06(-0.20%)
Jul 24, 2009	30.54	31.38	29.94	30.72	10,584	+0.13(+0.42%)
Jul 23, 2009	29.98	31.60	29.43	30.59	14,084	+0.48(+1.59%)
Jul 22, 2009	30.41	30.65	29.68	30.11	5,929	-0.38(-1.25%)
Jul 21, 2009	31.25	31.61	30.11	30.49	16,601	-0.68(-2.18%)
Jul 20, 2009	30.61	31.17	29.80	31.17	7,065	+1.03(+3.42%)
Jul 17, 2009	29.88	30.66	29.62	30.14	7,860	+0.34(+1.14%)
Jul 16, 2009	28.48	29.80	28.18	29.80	6,352	+1.02(+3.54%)
Jul 15, 2009	27.70	28.78	26.73	28.78	11,142	+1.43(+5.23%)
Jul 14, 2009	27.37	28.20	26.85	27.35	5,653	-0.19(-0.69%)
Jul 13, 2009	27.09	27.91	26.51	27.54	10,398	+0.70(+2.60%)
Jul 10, 2009	26.85	27.20	26.60	26.84	2,852	-0.03(-0.11%)
Jul 09, 2009	28.58	28.58	26.87	26.87	8,367	-0.64(-2.33%)
Jul 08, 2009	27.32	28.04	26.86	27.51	6,605	+0.44(+1.63%)
Jul 07, 2009	27.53	28.79	27.07	27.07	9,028	-0.53(-1.92%)
Jul 06, 2009	27.10	28.16	27.10	27.60	13,236	+0.40(+1.47%)
Jul 02, 2009	29.13	29.13	26.29	27.20	9,267	-2.35(-7.95%)
Jul 01, 2009	29.50	30.45	28.93	29.55	6,493	-0.47(-1.57%)
Jun 30, 2009	30.12	30.73	29.59	30.02	10,225	+0.01(+0.03%)
Jun 29, 2009	28.65	30.50	28.65	30.01	11,243	+1.22(+4.24%)
Jun 26, 2009	27.24	29.14	26.89	28.79	44,655	+1.32(+4.81%)
Jun 25, 2009	27.36	27.60	26.45	27.47	14,763	-0.06(-0.22%)
Jun 24, 2009	27.70	27.99	26.70	27.53	15,972	-0.03(-0.11%)
Jun 23, 2009	26.67	28.15	26.62	27.56	8,393	+0.98(+3.69%)
Jun 22, 2009	27.05	28.01	26.33	26.58	12,413	-0.92(-3.35%)
Jun 19, 2009	27.15	27.50	26.78	27.50	12,558	+0.86(+3.23%)
Jun 18, 2009	27.60	27.60	26.26	26.64	9,051	-0.92(-3.34%)
Jun 17, 2009	27.54	27.98	27.08	27.56	10,237	-0.04(-0.14%)
Jun 16, 2009	27.76	28.18	27.10	27.60	13,362	+0.12(+0.44%)
Jun 15, 2009	27.67	28.02	27.09	27.48	18,023	-1.07(-3.75%)
Jun 12, 2009	27.49	28.62	26.75	28.55	22,199	+0.83(+2.99%)
Jun 11, 2009	26.50	28.00	25.99	27.72	12,759	+2.29(+9.01%)
Jun 10, 2009	27.05	27.05	25.02	25.43	10,677	-1.50(-5.57%)
Jun 09, 2009	27.50	27.72	26.93	26.93	4,063	-0.55(-2.00%)
Jun 08, 2009	26.88	28.10	26.88	27.48	14,613	+0.23(+0.84%)
Jun 05, 2009	27.15	27.25	26.38	27.25	4,757	+0.30(+1.11%)
Jun 04, 2009	26.33	27.22	26.33	26.95	7,777	+0.61(+2.32%)
Jun 03, 2009	28.28	28.30	26.18	26.34	20,178	-2.09(-7.35%)
Jun 02, 2009	27.74	28.43	26.36	28.43	17,217	+0.53(+1.90%)
Jun 01, 2009	25.80	27.91	25.22	27.90	19,209	+2.35(+9.20%)
May 29, 2009	26.23	26.23	25.07	25.55	15,430	-0.51(-1.96%)
May 28, 2009	26.70	26.70	25.08	26.06	6,904	-0.32(-1.21%)
May 27, 2009	27.49	27.58	25.80	26.38	9,911	-1.25(-4.52%)
May 26, 2009	26.12	27.63	26.06	27.63	7,318	+0.95(+3.56%)
May 22, 2009	26.88	27.11	25.93	26.68	7,458	+0.44(+1.68%)
May 21, 2009	26.49	27.17	26.04	26.24	9,252	-0.96(-3.53%)
May 20, 2009	25.85	27.39	25.85	27.20	24,908	+0.75(+2.84%)
May 19, 2009	26.29	26.89	25.69	26.45	15,510	+0.05(+0.19%)
May 18, 2009	25.38	26.83	24.86	26.40	13,592	+1.66(+6.71%)
May 15, 2009	24.57	25.31	24.17	24.74	17,072	+0.50(+2.06%)
May 14, 2009	23.61	25.20	23.61	24.24	18,138	+0.31(+1.30%)
May 13, 2009	23.84	25.84	23.84	23.93	31,852	-0.61(-2.49%)
May 12, 2009	25.59	25.59	24.18	24.54	6,432	-0.26(-1.05%)
May 11, 2009	26.06	27.46	24.60	24.80	21,677	-1.68(-6.34%)
May 08, 2009	23.99	26.48	23.56	26.48	19,606	+2.49(+10.38%)
May 07, 2009	24.35	24.35	23.59	23.99	13,796	+0.01(+0.04%)
May 06, 2009	23.80	24.59	23.77	23.98	18,673	+0.37(+1.57%)
May 05, 2009	24.90	24.98	23.56	23.61	10,473	-1.37(-5.48%)
May 04, 2009	25.47	25.47	24.00	24.98	12,286	-0.32(-1.26%)
May 01, 2009	26.45	27.03	25.23	25.30	11,374	-1.23(-4.64%)
Apr 30, 2009	27.31	27.49	26.09	26.53	13,631	-0.52(-1.92%)
Apr 29, 2009	26.16	27.49	25.52	27.05	18,853	+1.13(+4.36%)
Apr 28, 2009	25.58	26.08	24.98	25.92	2,199	+0.00(+0.00%)
Apr 27, 2009	26.00	26.34	24.85	25.92	16,173	-1.06(-3.93%)
Apr 24, 2009	23.93	28.15	23.75	26.98	30,396	+3.05(+12.75%)
Apr 23, 2009	24.85	25.21	23.55	23.93	17,917	-0.97(-3.90%)
Apr 22, 2009	25.06	25.97	24.34	24.90	13,858	-0.54(-2.12%)
Apr 21, 2009	24.18	25.78	24.15	25.44	10,525	+0.48(+1.92%)
Apr 20, 2009	27.30	27.30	24.96	24.96	14,591	-2.84(-10.22%)
Apr 17, 2009	27.70	27.89	27.11	27.80	11,262	+0.25(+0.91%)
Apr 16, 2009	26.76	27.69	26.40	27.55	7,854	+0.97(+3.65%)
Apr 15, 2009	25.70	27.02	25.70	26.58	6,689	+0.68(+2.63%)
Apr 14, 2009	27.35	27.35	25.12	25.90	9,509	-1.70(-6.16%)
Apr 13, 2009	27.10	27.83	26.46	27.60	8,180	+0.24(+0.88%)
Apr 09, 2009	25.00	27.96	23.64	27.36	19,222	+2.37(+9.48%)
Apr 08, 2009	23.79	24.99	23.79	24.99	4,240	+1.26(+5.31%)
Apr 07, 2009	24.25	24.62	23.65	23.73	6,034	-0.78(-3.18%)
Apr 06, 2009	25.80	25.80	24.07	24.51	10,619	-1.43(-5.51%)
Apr 03, 2009	25.39	25.94	24.78	25.94	8,693	+0.38(+1.49%)
Apr 02, 2009	25.33	25.77	24.60	25.56	25,041	+0.73(+2.94%)
Apr 01, 2009	23.71	25.38	23.25	24.83	17,330	+0.83(+3.46%)
Mar 31, 2009	24.60	25.47	23.70	24.00	17,940	+0.00(+0.00%)
Mar 30, 2009	25.62	26.85	24.00	24.00	26,421	-3.16(-11.63%)
Mar 26, 2009	25.29	27.16	25.00	27.16	11,677	+1.96(+7.78%)
Mar 25, 2009	27.75	27.75	24.05	25.20	13,603	-2.24(-8.16%)
Mar 24, 2009	26.93	29.00	26.93	27.44	8,224	-1.57(-5.41%)
Mar 23, 2009	27.88	29.01	24.32	29.01	15,518	+2.79(+10.64%)
Mar 20, 2009	28.11	28.17	25.27	26.22	36,453	-1.97(-6.99%)
Mar 19, 2009	28.64	28.65	27.13	28.19	17,950	-0.06(-0.21%)
Mar 18, 2009	26.90	28.79	24.84	28.25	9,788	+1.21(+4.47%)
Mar 17, 2009	23.16	27.05	23.10	27.04	17,528	+3.78(+16.25%)
Mar 16, 2009	24.65	25.32	22.58	23.26	22,624	-1.39(-5.64%)
Mar 13, 2009	23.92	25.68	22.26	24.65	22,251	+1.39(+5.98%)
Mar 12, 2009	21.12	23.26	20.24	23.26	29,623	+2.10(+9.92%)
Mar 11, 2009	20.80	21.50	20.35	21.16	15,832	+0.36(+1.73%)
Mar 10, 2009	21.00	21.00	20.28	20.80	13,335	+0.25(+1.22%)
Mar 09, 2009	22.50	22.90	20.55	20.55	48,950	-2.12(-9.35%)
Mar 06, 2009	23.50	23.91	21.76	22.67	37,872	-0.63(-2.70%)
Mar 05, 2009	24.50	24.50	23.27	23.30	15,189	-1.44(-5.82%)
Mar 04, 2009	24.93	26.00	24.54	24.74	16,950	-0.28(-1.12%)
Mar 02, 2009	25.62	26.00	25.01	25.02	22,873	-0.96(-3.70%)
Feb 27, 2009	26.00	27.45	25.56	25.98	20,207	-0.77(-2.88%)
Feb 26, 2009	27.93	28.36	26.75	26.75	16,611	-1.01(-3.64%)
Feb 25, 2009	29.62	29.62	27.76	27.76	3,971	-2.01(-6.75%)
Feb 24, 2009	27.65	29.77	27.30	29.77	7,070	+2.43(+8.89%)
Feb 23, 2009	26.78	27.62	26.26	27.34	10,393	+0.71(+2.67%)
Feb 20, 2009	26.00	27.64	25.27	26.63	24,349	+0.43(+1.64%)
Feb 19, 2009	27.20	27.76	26.20	26.20	9,272	-0.80(-2.96%)
Feb 18, 2009	27.22	27.86	27.00	27.00	11,004	-0.14(-0.52%)
Feb 17, 2009	27.51	28.22	27.13	27.14	20,917	-0.85(-3.04%)
Feb 13, 2009	28.48	29.02	27.78	27.99	16,129	-0.61(-2.13%)
Feb 12, 2009	27.35	29.30	27.20	28.60	13,107	+0.66(+2.36%)
Feb 11, 2009	27.94	28.69	27.75	27.94	9,645	+0.28(+1.01%)
Feb 10, 2009	29.51	29.72	27.62	27.66	20,397	-2.21(-7.40%)
Feb 09, 2009	30.43	31.22	29.34	29.87	1,801	-0.77(-2.51%)
Feb 06, 2009	30.06	30.64	29.79	30.64	5,805	+0.40(+1.32%)
Feb 05, 2009	30.20	30.24	29.04	30.24	3,397	-0.07(-0.23%)
Feb 04, 2009	31.85	31.98	29.70	30.31	7,919	-1.80(-5.61%)
Feb 03, 2009	32.50	32.76	28.76	32.11	19,570	+0.84(+2.69%)
Feb 02, 2009	27.77	31.27	27.77	31.27	10,510	+3.27(+11.68%)
Jan 30, 2009	29.65	29.75	28.00	28.00	9,210	-1.95(-6.51%)
Jan 29, 2009	31.64	31.64	29.69	29.95	10,679	-1.97(-6.17%)
Jan 28, 2009	30.89	32.60	30.89	31.92	11,789	+0.57(+1.82%)
Jan 27, 2009	29.70	32.29	29.70	31.35	14,549	+1.15(+3.81%)
Jan 26, 2009	30.63	33.40	29.05	30.20	24,178	-0.29(-0.95%)
Jan 23, 2009	30.21	32.42	30.01	30.49	9,227	-0.07(-0.23%)
Jan 22, 2009	34.41	34.41	30.00	30.56	16,086	-4.35(-12.46%)
Jan 21, 2009	27.54	37.66	27.54	34.91	25,640	+7.62(+27.92%)
Jan 20, 2009	31.60	34.43	26.78	27.29	18,150	-4.32(-13.67%)
Jan 16, 2009	32.69	32.76	30.76	31.61	13,293	-0.37(-1.16%)
Jan 15, 2009	34.07	34.07	30.27	31.98	20,352	-2.10(-6.16%)
Jan 14, 2009	36.34	37.16	34.00	34.08	13,504	-2.79(-7.57%)
Jan 13, 2009	37.10	38.01	36.80	36.87	6,408	-0.20(-0.54%)
Jan 12, 2009	38.60	39.68	37.07	37.07	4,963	-1.71(-4.41%)
Jan 09, 2009	40.34	40.66	38.78	38.78	8,746	-1.76(-4.34%)
Jan 08, 2009	41.07	41.47	38.73	40.54	3,475	+0.09(+0.22%)
Jan 07, 2009	42.63	42.63	39.33	40.45	8,389	-2.85(-6.58%)
Jan 06, 2009	40.84	45.02	39.17	43.30	14,335	+2.82(+6.97%)
Jan 05, 2009	40.57	40.87	39.83	40.48	4,718	-0.09(-0.22%)