Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	23.51	23.84	23.51	23.51	2,661	+0.00(+0.00%)
Sep 27, 2002	23.76	23.86	23.43	23.51	5,807	-0.21(-0.87%)
Sep 26, 2002	23.74	23.74	23.19	23.72	1,451	-0.02(-0.07%)
Sep 25, 2002	23.55	23.76	23.15	23.74	5,928	+0.32(+1.38%)
Sep 24, 2002	22.93	23.55	22.93	23.41	7,259	+0.48(+2.09%)
Sep 23, 2002	22.88	23.19	22.85	22.93	5,444	-0.21(-0.89%)
Sep 20, 2002	22.99	23.47	22.98	23.14	16,213	+0.00(+0.00%)
Sep 19, 2002	23.27	23.29	23.14	23.14	3,508	-0.24(-1.03%)
Sep 18, 2002	23.23	23.38	23.22	23.38	1,088	-0.01(-0.03%)
Sep 17, 2002	23.14	23.39	23.14	23.39	84,697	+0.08(+0.34%)
Sep 16, 2002	23.18	23.31	23.18	23.31	1,088	+0.17(+0.71%)
Sep 13, 2002	23.14	23.14	23.14	23.14	1,814	+0.00(+0.00%)
Sep 12, 2002	23.14	23.14	23.14	23.14	2,056	+0.00(+0.00%)
Sep 11, 2002	23.14	23.14	23.14	23.14	2,298	-0.12(-0.53%)
Sep 10, 2002	23.14	23.27	23.14	23.27	1,088	-0.03(-0.14%)
Sep 09, 2002	23.14	23.30	22.85	23.30	30,733	-0.01(-0.04%)
Sep 06, 2002	23.18	23.31	23.14	23.31	7,017	+0.17(+0.71%)
Sep 05, 2002	23.06	23.47	23.06	23.14	4,839	-0.04(-0.18%)
Sep 04, 2002	23.14	23.23	23.06	23.18	16,818	+0.04(+0.18%)
Sep 03, 2002	23.55	23.55	23.14	23.14	14,277	-0.42(-1.79%)
Aug 30, 2002	23.14	23.56	23.14	23.56	1,814	+0.21(+0.92%)
Aug 29, 2002	23.15	23.35	23.14	23.35	1,330	+0.21(+0.89%)
Aug 28, 2002	23.14	23.17	23.14	23.14	3,145	-0.01(-0.04%)
Aug 27, 2002	23.17	23.17	23.14	23.15	5,565	-0.28(-1.20%)
Aug 26, 2002	23.22	23.55	23.22	23.43	4,476	+0.21(+0.89%)
Aug 23, 2002	23.35	23.48	23.22	23.22	2,540	-0.26(-1.09%)
Aug 22, 2002	23.55	23.55	23.32	23.48	27,103	-0.07(-0.32%)
Aug 21, 2002	23.55	23.55	23.40	23.55	13,914	+0.00(+0.00%)
Aug 20, 2002	23.41	23.55	23.29	23.55	16,939	+0.20(+0.84%)
Aug 16, 2002	23.29	23.55	23.29	23.36	11,373	-0.20(-0.83%)
Aug 15, 2002	23.31	23.55	23.31	23.55	35,452	+0.00(+0.00%)
Aug 14, 2002	23.36	23.55	23.23	23.55	31,338	+0.21(+0.88%)
Aug 13, 2002	23.51	23.51	23.27	23.35	2,177	-0.09(-0.38%)
Aug 12, 2002	23.51	23.55	23.31	23.44	12,462	-0.07(-0.32%)
Aug 07, 2002	23.51	23.54	23.51	23.51	5,686	-0.04(-0.18%)
Aug 06, 2002	23.55	23.55	23.51	23.55	7,511	+0.04(+0.18%)
Aug 05, 2002	23.51	23.51	23.51	23.51	6,291	+0.00(+0.00%)
Aug 02, 2002	23.51	23.55	23.51	23.51	2,661	+0.00(+0.00%)
Aug 01, 2002	23.51	23.55	23.51	23.51	3,508	-0.04(-0.18%)
Jul 31, 2002	23.55	23.55	23.55	23.55	3,145	-0.06(-0.25%)
Jul 30, 2002	23.52	23.64	23.51	23.61	10,042	+0.10(+0.42%)
Jul 29, 2002	23.97	24.34	23.51	23.51	18,028	-0.37(-1.56%)
Jul 26, 2002	23.52	23.97	23.52	23.88	4,234	+0.27(+1.15%)
Jul 25, 2002	23.47	23.71	23.39	23.61	6,896	+0.10(+0.42%)
Jul 24, 2002	23.51	23.52	23.13	23.51	16,334	-0.08(-0.35%)
Jul 23, 2002	23.52	23.64	23.51	23.60	20,690	-0.10(-0.42%)
Jul 22, 2002	23.51	23.97	23.51	23.69	38,598	+0.18(+0.77%)
Jul 19, 2002	23.69	23.69	23.46	23.51	19,843	-0.21(-0.87%)
Jul 17, 2002	23.51	23.72	23.51	23.72	3,508	-0.41(-1.71%)
Jul 12, 2002	24.26	24.26	23.84	24.13	3,508	-0.04(-0.17%)
Jul 11, 2002	24.46	24.46	23.91	24.17	5,081	-0.05(-0.20%)
Jul 10, 2002	23.97	24.34	23.97	24.22	5,686	+0.10(+0.41%)
Jul 09, 2002	24.10	24.12	24.10	24.12	1,693	+0.16(+0.66%)
Jul 08, 2002	23.88	23.97	23.88	23.97	4,113	+0.08(+0.34%)
Jul 05, 2002	23.88	23.88	23.88	23.88	120	+0.00(+0.00%)
Jul 04, 2002	24.30	24.30	23.55	23.88	2,419	+0.00(+0.00%)
Jul 03, 2002	24.30	24.30	23.55	23.88	2,419	-0.41(-1.70%)
Jul 02, 2002	23.97	24.50	23.51	24.30	3,871	-0.12(-0.47%)