Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.23	18.23	18.09	18.09	2,056	-0.27(-1.48%)
Feb 27, 2003	18.37	18.37	18.04	18.36	1,451	+0.02(+0.14%)
Feb 26, 2003	18.50	18.50	18.17	18.34	2,298	-0.06(-0.31%)
Feb 25, 2003	18.18	18.40	17.54	18.40	9,437	+0.15(+0.82%)
Feb 24, 2003	18.80	18.81	18.25	18.25	13,309	-0.72(-3.79%)
Feb 21, 2003	19.25	19.31	18.97	18.97	9,921	-0.27(-1.42%)
Feb 20, 2003	19.31	19.31	19.24	19.24	7,017	-0.11(-0.56%)
Feb 19, 2003	19.24	19.52	19.23	19.35	1,935	+0.06(+0.30%)
Feb 18, 2003	19.29	19.29	19.29	19.29	120	-0.12(-0.64%)
Feb 14, 2003	19.30	19.41	19.24	19.41	4,476	+0.17(+0.90%)
Feb 13, 2003	19.34	19.34	19.24	19.24	4,355	-0.14(-0.72%)
Feb 12, 2003	19.76	19.76	19.38	19.38	4,113	-0.22(-1.14%)
Feb 11, 2003	19.31	19.60	19.22	19.60	2,661	+0.21(+1.07%)
Feb 10, 2003	19.41	19.41	19.40	19.40	1,572	+0.00(+0.00%)
Feb 07, 2003	19.70	19.70	19.37	19.40	5,444	-0.50(-2.49%)
Feb 06, 2003	20.14	20.14	19.76	19.89	2,177	+0.02(+0.08%)
Feb 05, 2003	20.34	20.34	19.88	19.88	3,750	-0.36(-1.80%)
Feb 04, 2003	20.25	20.33	20.24	20.24	16,576	-0.01(-0.04%)
Feb 03, 2003	20.45	20.45	20.17	20.25	12,341	-0.17(-0.85%)
Jan 31, 2003	20.41	20.50	20.26	20.42	2,540	+0.17(+0.82%)
Jan 30, 2003	20.27	21.26	20.26	20.26	6,403	-0.02(-0.08%)
Jan 29, 2003	20.27	20.57	20.27	20.27	4,718	-0.07(-0.37%)
Jan 28, 2003	20.12	20.35	20.12	20.35	3,750	+0.13(+0.65%)
Jan 27, 2003	19.88	20.46	19.88	20.22	29,160	-0.03(-0.16%)
Jan 24, 2003	20.70	20.70	20.25	20.25	6,896	-0.43(-2.08%)
Jan 23, 2003	20.68	20.68	20.68	20.68	1,693	+0.00(+0.00%)
Jan 22, 2003	20.68	20.81	20.68	20.68	3,750	-0.08(-0.40%)
Jan 21, 2003	21.12	21.12	20.66	20.76	2,298	-0.41(-1.95%)
Jan 17, 2003	21.05	21.28	21.05	21.17	1,451	+0.07(+0.31%)
Jan 16, 2003	20.88	21.43	20.86	21.11	4,839	+0.36(+1.75%)
Jan 15, 2003	20.87	20.87	20.70	20.74	3,387	-0.16(-0.75%)
Jan 14, 2003	20.84	21.66	20.64	20.90	15,608	-0.07(-0.32%)
Jan 13, 2003	20.86	21.07	20.82	20.97	5,081	+0.06(+0.28%)
Jan 10, 2003	21.33	21.33	20.90	20.91	1,572	-0.24(-1.13%)
Jan 09, 2003	21.41	21.50	20.94	21.15	5,928	-0.24(-1.12%)
Jan 08, 2003	22.27	22.27	21.28	21.39	3,508	-0.90(-4.04%)
Jan 07, 2003	22.27	22.44	22.06	22.29	8,590	-0.10(-0.46%)
Jan 06, 2003	22.26	22.52	21.88	22.39	8,227	+0.13(+0.58%)
Jan 03, 2003	21.89	22.31	21.71	22.27	6,412	+0.45(+2.08%)
Jan 02, 2003	22.02	22.02	21.65	21.81	1,693	-0.17(-0.79%)
Dec 31, 2002	21.24	22.04	21.24	21.98	7,501	+0.99(+4.72%)
Dec 30, 2002	22.07	22.19	20.50	20.99	11,857	-1.30(-5.82%)
Dec 27, 2002	22.91	23.12	22.03	22.29	2,903	-0.90(-3.88%)
Dec 26, 2002	23.16	23.20	23.04	23.19	1,693	-0.10(-0.43%)
Dec 24, 2002	22.73	23.29	22.73	23.29	4,355	+0.64(+2.85%)
Dec 23, 2002	21.17	22.65	20.74	22.65	6,896	+1.17(+5.43%)
Dec 20, 2002	21.17	21.75	20.74	21.48	10,405	+0.83(+4.04%)
Dec 19, 2002	20.55	20.65	20.55	20.65	1,693	+0.09(+0.44%)
Dec 18, 2002	20.48	20.82	20.48	20.55	3,508	-0.14(-0.68%)
Dec 17, 2002	20.50	20.83	20.50	20.69	725	+0.02(+0.12%)
Dec 16, 2002	21.17	21.28	20.50	20.67	7,743	-0.41(-1.92%)
Dec 13, 2002	21.07	21.07	20.88	21.07	11,131	+0.01(+0.04%)
Dec 12, 2002	20.41	21.07	20.41	21.07	2,661	+0.61(+2.99%)
Dec 11, 2002	20.37	20.46	20.25	20.46	2,661	+0.08(+0.41%)
Dec 10, 2002	20.36	20.37	20.26	20.37	3,266	+0.12(+0.61%)
Dec 09, 2002	20.27	20.83	20.24	20.25	12,946	-0.02(-0.08%)
Dec 06, 2002	20.26	20.27	20.25	20.27	10,768	-0.21(-1.01%)
Dec 05, 2002	20.29	20.47	20.24	20.47	2,903	+0.15(+0.73%)
Dec 04, 2002	20.58	20.86	19.68	20.32	4,476	-0.26(-1.24%)
Dec 03, 2002	20.41	20.61	20.41	20.58	1,330	+0.25(+1.22%)