Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.49	22.69	21.12	21.47	24,449	-0.64(-2.88%)
Feb 26, 2009	23.08	23.44	22.11	22.11	20,098	-0.83(-3.64%)
Feb 25, 2009	24.48	24.48	22.94	22.94	4,804	-1.66(-6.75%)
Feb 24, 2009	22.85	24.60	22.56	24.60	8,554	+2.01(+8.89%)
Feb 23, 2009	22.13	22.83	21.70	22.60	12,575	+0.59(+2.67%)
Feb 20, 2009	21.49	22.84	20.88	22.01	29,461	+0.36(+1.64%)
Feb 19, 2009	22.48	22.94	21.65	21.65	11,218	-0.66(-2.96%)
Feb 18, 2009	22.50	23.03	22.31	22.31	13,314	-0.12(-0.52%)
Feb 17, 2009	22.74	23.32	22.42	22.43	25,308	-0.70(-3.04%)
Feb 13, 2009	23.54	23.98	22.96	23.13	19,515	-0.50(-2.13%)
Feb 12, 2009	22.60	24.22	22.48	23.64	15,859	+0.55(+2.36%)
Feb 11, 2009	23.09	23.71	22.93	23.09	11,670	+0.23(+1.01%)
Feb 10, 2009	24.39	24.56	22.83	22.86	24,679	-1.83(-7.40%)
Feb 09, 2009	25.15	25.80	24.25	24.69	2,179	-0.64(-2.51%)
Feb 06, 2009	24.84	25.32	24.62	25.32	7,023	+0.33(+1.32%)
Feb 05, 2009	24.96	24.99	24.00	24.99	4,110	-0.06(-0.23%)
Feb 04, 2009	26.32	26.43	24.55	25.05	9,581	-1.49(-5.61%)
Feb 03, 2009	26.86	27.08	23.77	26.54	23,679	+0.69(+2.69%)
Feb 02, 2009	22.95	25.84	22.95	25.84	12,716	+2.70(+11.68%)
Jan 30, 2009	24.50	24.59	23.14	23.14	11,143	-1.61(-6.51%)
Jan 29, 2009	26.15	26.15	24.54	24.75	12,921	-1.63(-6.17%)
Jan 28, 2009	25.53	26.94	25.53	26.38	14,264	+0.47(+1.82%)
Jan 27, 2009	24.55	26.69	24.55	25.91	17,603	+0.95(+3.81%)
Jan 26, 2009	25.31	27.60	24.01	24.96	29,254	-0.24(-0.95%)
Jan 23, 2009	24.97	26.79	24.80	25.20	11,164	-0.06(-0.23%)
Jan 22, 2009	28.44	28.44	24.79	25.26	19,463	-3.60(-12.46%)
Jan 21, 2009	22.76	31.12	22.76	28.85	31,023	+6.30(+27.92%)
Jan 20, 2009	26.12	28.46	22.13	22.55	21,960	-3.57(-13.67%)
Jan 16, 2009	27.02	27.08	25.42	26.12	16,084	-0.31(-1.16%)
Jan 15, 2009	28.16	28.16	25.02	26.43	24,625	-1.74(-6.16%)
Jan 14, 2009	30.03	30.71	28.10	28.17	16,339	-2.31(-7.57%)
Jan 13, 2009	30.66	31.41	30.41	30.47	7,753	-0.17(-0.54%)
Jan 12, 2009	31.90	32.79	30.64	30.64	6,005	-1.41(-4.41%)
Jan 09, 2009	33.34	33.60	32.05	32.05	10,582	-1.45(-4.34%)
Jan 08, 2009	33.94	34.27	32.01	33.51	4,204	+0.07(+0.22%)
Jan 07, 2009	35.23	35.23	32.50	33.43	10,150	-2.36(-6.58%)
Jan 06, 2009	33.75	37.21	32.37	35.79	17,344	+2.33(+6.97%)
Jan 05, 2009	33.53	33.78	32.92	33.46	5,708	-0.07(-0.22%)
Jan 02, 2009	32.86	33.80	31.81	33.53	17,676	-0.35(-1.02%)
Dec 31, 2008	33.10	33.88	32.12	33.88	10,928	+0.64(+1.94%)
Dec 30, 2008	33.05	33.46	29.32	33.23	15,618	+0.52(+1.59%)
Dec 29, 2008	32.37	32.98	32.30	32.71	8,668	+0.25(+0.76%)
Dec 26, 2008	31.20	32.67	30.77	32.46	13,629	+1.00(+3.18%)
Dec 24, 2008	27.98	32.16	26.92	31.46	14,248	+3.50(+12.53%)
Dec 23, 2008	27.85	29.41	27.56	27.96	15,081	-0.02(-0.06%)
Dec 22, 2008	30.19	30.19	27.08	27.98	23,241	-1.96(-6.54%)
Dec 19, 2008	32.85	32.85	29.89	29.93	50,777	-1.98(-6.19%)
Dec 18, 2008	31.15	32.07	29.75	31.91	14,091	+0.87(+2.80%)
Dec 17, 2008	30.28	31.36	28.46	31.04	21,664	+0.56(+1.84%)
Dec 16, 2008	28.46	31.40	26.13	30.48	11,689	+2.23(+7.90%)
Dec 15, 2008	29.29	29.34	26.74	28.25	10,102	-1.26(-4.26%)
Dec 12, 2008	26.04	29.60	26.04	29.50	8,087	+2.25(+8.25%)
Dec 11, 2008	28.17	29.91	27.26	27.26	9,443	-1.56(-5.42%)
Dec 10, 2008	28.66	29.31	28.27	28.82	9,932	+0.40(+1.43%)
Dec 09, 2008	27.78	29.59	26.46	28.41	25,254	+0.53(+1.90%)
Dec 08, 2008	26.25	28.04	25.93	27.89	18,785	+2.49(+9.80%)
Dec 05, 2008	24.69	26.79	23.93	25.40	15,123	+1.31(+5.42%)
Dec 04, 2008	24.94	25.45	24.09	24.09	4,672	-0.02(-0.10%)
Dec 03, 2008	24.13	24.80	22.80	24.12	8,405	+0.02(+0.07%)
Dec 02, 2008	22.88	24.88	21.98	24.10	11,808	+2.25(+10.29%)
Dec 01, 2008	27.46	27.46	21.84	21.85	19,854	-6.53(-23.01%)
Nov 28, 2008	26.84	28.58	26.03	28.38	11,061	+0.29(+1.03%)
Nov 26, 2008	27.89	28.09	27.18	28.09	16,635	+0.36(+1.31%)
Nov 25, 2008	26.84	27.98	24.64	27.73	26,285	+0.11(+0.39%)
Nov 24, 2008	19.84	28.20	19.84	27.62	27,434	+7.61(+38.04%)
Nov 21, 2008	22.52	22.52	18.46	20.01	46,574	-2.15(-9.70%)
Nov 20, 2008	25.22	25.22	22.16	22.16	24,878	-2.64(-10.66%)
Nov 19, 2008	26.22	27.00	24.80	24.80	11,494	-1.49(-5.66%)
Nov 18, 2008	26.03	27.84	26.03	26.29	9,302	-0.70(-2.60%)
Nov 17, 2008	26.89	28.35	26.07	26.99	4,413	+0.55(+2.09%)
Nov 14, 2008	28.21	28.51	26.36	26.44	3,996	-1.21(-4.36%)
Nov 13, 2008	26.45	27.65	25.30	27.65	11,305	+1.84(+7.14%)
Nov 12, 2008	28.29	30.18	25.80	25.80	13,836	-2.89(-10.08%)
Nov 11, 2008	28.93	30.64	28.69	28.69	10,834	-0.23(-0.80%)
Nov 10, 2008	30.23	30.23	28.93	28.93	2,716	-0.36(-1.21%)
Nov 07, 2008	30.74	31.06	29.15	29.28	8,771	-1.42(-4.63%)
Nov 06, 2008	31.90	31.98	30.68	30.70	15,407	-0.71(-2.26%)
Nov 05, 2008	31.74	32.46	31.41	31.41	8,518	-0.79(-2.46%)
Nov 04, 2008	33.46	33.46	31.83	32.21	4,174	-0.26(-0.81%)
Nov 03, 2008	32.43	32.60	32.21	32.47	10,074	-0.08(-0.25%)
Oct 31, 2008	32.01	32.55	31.50	32.55	21,841	+0.31(+0.95%)
Oct 30, 2008	32.46	32.50	31.50	32.25	7,325	-0.02(-0.08%)
Oct 29, 2008	33.08	33.71	31.52	32.27	10,209	-0.81(-2.45%)
Oct 28, 2008	32.65	33.08	31.41	33.08	16,432	+0.99(+3.09%)
Oct 27, 2008	32.36	33.03	31.50	32.09	2,582	-0.69(-2.09%)
Oct 24, 2008	32.23	32.78	31.82	32.78	16,591	-0.15(-0.45%)
Oct 23, 2008	34.57	35.09	32.33	32.93	22,325	-0.97(-2.85%)
Oct 22, 2008	36.22	38.84	33.89	33.89	16,104	-3.19(-8.60%)
Oct 21, 2008	36.78	37.76	35.37	37.08	10,053	-0.33(-0.88%)
Oct 20, 2008	37.98	38.01	36.48	37.41	12,853	+0.29(+0.78%)
Oct 17, 2008	34.90	38.79	34.76	37.12	33,219	+1.55(+4.37%)
Oct 16, 2008	33.29	35.57	32.40	35.57	22,876	+2.50(+7.57%)
Oct 15, 2008	33.47	34.05	33.07	33.07	20,974	-0.55(-1.62%)
Oct 14, 2008	35.31	35.31	33.55	33.61	13,047	-0.98(-2.82%)
Oct 13, 2008	31.67	34.59	31.67	34.59	40,990	+2.80(+8.81%)
Oct 10, 2008	30.58	31.81	27.29	31.79	31,854	+0.88(+2.83%)
Oct 09, 2008	31.98	32.19	30.69	30.91	31,908	-0.53(-1.68%)
Oct 08, 2008	32.23	33.25	31.41	31.44	30,891	-2.21(-6.58%)
Oct 07, 2008	33.65	35.31	33.10	33.65	18,649	-0.48(-1.40%)
Oct 06, 2008	38.86	39.20	33.91	34.13	34,324	-4.99(-12.76%)
Oct 03, 2008	39.26	39.55	38.76	39.12	20,523	+0.51(+1.33%)
Oct 02, 2008	38.99	39.26	36.57	38.61	3,373	-0.55(-1.39%)
Oct 01, 2008	38.26	39.26	37.55	39.16	7,694	-0.04(-0.11%)
Sep 30, 2008	36.93	39.41	36.36	39.20	16,184	+2.74(+7.50%)
Sep 29, 2008	37.54	38.84	30.06	36.46	24,437	-1.74(-4.54%)
Sep 26, 2008	37.60	38.20	35.69	38.20	14,911	+0.17(+0.46%)
Sep 25, 2008	37.85	38.18	37.11	38.03	22,432	+0.38(+1.01%)
Sep 24, 2008	37.85	37.85	37.55	37.65	12,855	+0.13(+0.35%)
Sep 23, 2008	36.17	38.36	36.17	37.51	29,373	+0.79(+2.16%)
Sep 22, 2008	35.23	37.56	35.23	36.72	22,159	-0.80(-2.14%)
Sep 19, 2008	35.79	37.87	34.93	37.52	88,926	+3.76(+11.14%)
Sep 18, 2008	33.05	33.76	32.14	33.76	31,472	+1.21(+3.73%)
Sep 17, 2008	33.07	33.29	31.43	32.55	10,109	-0.80(-2.40%)
Sep 16, 2008	31.50	33.35	31.41	33.35	14,922	+1.90(+6.04%)
Sep 15, 2008	32.72	33.06	31.45	31.45	8,408	-1.41(-4.30%)
Sep 12, 2008	33.03	33.35	32.76	32.86	3,952	-0.53(-1.58%)
Sep 11, 2008	33.12	33.41	33.12	33.39	19,059	+0.03(+0.10%)
Sep 10, 2008	33.27	33.36	32.23	33.36	8,530	+0.32(+0.98%)
Sep 09, 2008	33.19	33.80	32.81	33.03	24,845	-0.05(-0.15%)
Sep 08, 2008	31.82	33.16	31.82	33.08	14,870	+1.72(+5.48%)
Sep 05, 2008	33.06	33.14	31.15	31.36	34,234	-1.76(-5.31%)
Sep 04, 2008	33.98	34.22	33.08	33.12	14,848	-0.94(-2.77%)
Sep 03, 2008	34.46	34.46	33.89	34.07	12,998	-0.26(-0.77%)
Sep 02, 2008	35.94	36.33	34.08	34.33	18,954	-1.33(-3.73%)
Aug 29, 2008	35.08	36.36	35.03	35.66	7,793	-0.96(-2.62%)
Aug 28, 2008	37.14	37.14	36.48	36.62	23,387	+0.30(+0.82%)
Aug 27, 2008	34.78	36.32	34.16	36.32	13,917	+1.41(+4.05%)
Aug 26, 2008	35.41	35.49	34.74	34.91	6,677	-0.07(-0.21%)
Aug 25, 2008	37.09	37.09	34.96	34.98	6,335	-1.82(-4.94%)
Aug 22, 2008	35.09	37.15	35.09	36.80	7,937	+1.16(+3.25%)
Aug 21, 2008	35.71	36.11	35.65	35.65	3,115	+0.09(+0.26%)
Aug 20, 2008	35.60	36.39	35.29	35.55	1,862	+0.08(+0.23%)
Aug 19, 2008	36.24	36.85	35.44	35.47	9,581	-1.42(-3.85%)
Aug 18, 2008	36.84	37.46	35.84	36.89	9,414	-0.09(-0.25%)
Aug 15, 2008	36.84	37.39	36.45	36.98	49,228	+0.88(+2.43%)
Aug 14, 2008	35.56	36.12	34.83	36.11	8,342	+0.29(+0.81%)
Aug 13, 2008	36.97	37.57	35.73	35.82	15,494	-1.30(-3.50%)
Aug 12, 2008	38.07	39.17	36.38	37.12	18,272	-1.25(-3.25%)
Aug 11, 2008	39.61	39.61	38.16	38.36	32,012	-1.84(-4.58%)
Aug 08, 2008	36.79	41.59	36.24	40.21	92,448	+3.09(+8.33%)
Aug 07, 2008	36.72	37.36	36.08	37.12	19,744	+0.63(+1.72%)
Aug 06, 2008	35.78	36.72	34.88	36.49	19,907	+0.55(+1.54%)
Aug 05, 2008	35.55	35.94	34.68	35.93	9,714	+1.09(+3.13%)
Aug 04, 2008	34.31	34.91	33.11	34.84	31,186	+0.27(+0.79%)
Aug 01, 2008	34.93	34.93	34.17	34.57	3,256	-0.50(-1.41%)
Jul 31, 2008	35.95	35.95	34.71	35.07	15,294	-0.69(-1.94%)
Jul 30, 2008	35.43	35.91	34.36	35.76	11,267	+0.33(+0.93%)
Jul 29, 2008	35.43	36.85	35.16	35.43	23,565	-0.39(-1.08%)
Jul 28, 2008	37.11	37.11	35.79	35.82	32,324	-1.13(-3.06%)
Jul 25, 2008	35.98	37.13	35.44	36.95	15,514	+0.44(+1.20%)
Jul 24, 2008	36.78	36.98	35.80	36.51	19,031	+0.12(+0.32%)
Jul 23, 2008	37.47	37.47	35.88	36.40	11,736	-1.22(-3.25%)
Jul 22, 2008	33.69	37.62	33.64	37.62	29,929	+4.34(+13.04%)
Jul 21, 2008	31.82	33.47	31.22	33.28	27,554	+1.76(+5.58%)
Jul 18, 2008	31.56	31.82	31.32	31.52	9,714	+0.07(+0.24%)
Jul 17, 2008	30.70	31.45	30.20	31.45	17,110	+0.87(+2.84%)
Jul 16, 2008	30.55	30.58	30.19	30.58	8,818	+0.56(+1.87%)
Jul 15, 2008	29.93	30.38	29.41	30.02	6,744	-0.03(-0.11%)
Jul 14, 2008	30.25	31.38	29.98	30.05	28,914	-0.75(-2.44%)
Jul 11, 2008	30.83	30.83	29.84	30.80	27,150	+0.12(+0.38%)
Jul 10, 2008	29.01	30.79	28.79	30.69	27,439	+1.40(+4.80%)
Jul 09, 2008	30.31	30.95	29.07	29.28	26,849	-1.27(-4.17%)
Jul 08, 2008	29.88	30.62	28.80	30.55	10,219	+1.83(+6.36%)
Jul 07, 2008	31.27	31.27	28.73	28.73	21,754	-1.56(-5.16%)
Jul 04, 2008	29.84	31.19	29.28	30.29	18,205	+0.00(+0.00%)
Jul 03, 2008	29.84	31.19	29.28	30.29	18,205	+0.35(+1.16%)
Jul 02, 2008	30.37	30.60	29.08	29.94	37,540	+0.74(+2.52%)
Jul 01, 2008	28.43	29.30	28.02	29.21	31,782	+0.56(+1.96%)
Jun 30, 2008	27.95	29.74	27.39	28.65	28,655	+1.02(+3.71%)
Jun 27, 2008	28.99	29.07	27.53	27.62	60,774	-1.55(-5.30%)
Jun 26, 2008	30.79	30.99	28.72	29.17	30,405	-1.90(-6.12%)
Jun 25, 2008	31.66	31.67	30.70	31.07	14,471	-0.68(-2.13%)
Jun 24, 2008	31.49	32.21	31.03	31.74	24,170	+0.04(+0.13%)
Jun 23, 2008	32.73	32.73	31.44	31.70	11,111	-0.27(-0.85%)
Jun 20, 2008	32.43	32.55	31.82	31.98	18,490	-0.59(-1.80%)
Jun 19, 2008	31.81	32.56	31.74	32.56	7,669	+1.15(+3.66%)
Jun 18, 2008	32.59	32.75	31.41	31.41	14,082	-1.12(-3.43%)
Jun 17, 2008	32.96	32.96	32.44	32.53	5,224	-0.31(-0.93%)
Jun 16, 2008	32.73	33.01	32.25	32.84	17,756	+0.17(+0.51%)
Jun 13, 2008	32.46	32.99	32.01	32.67	19,698	+0.38(+1.18%)
Jun 12, 2008	32.50	32.97	31.90	32.29	10,468	-0.25(-0.76%)
Jun 11, 2008	32.15	32.92	31.62	32.54	15,333	-0.35(-1.06%)
Jun 10, 2008	32.96	33.14	31.60	32.89	10,490	+0.41(+1.27%)
Jun 09, 2008	31.45	33.03	31.45	32.47	14,612	+1.00(+3.18%)
Jun 06, 2008	33.41	33.41	31.47	31.47	6,541	-1.76(-5.30%)
Jun 05, 2008	31.68	33.39	31.68	33.23	24,950	+1.37(+4.31%)
Jun 04, 2008	31.89	32.40	31.55	31.86	13,820	+0.44(+1.39%)
Jun 03, 2008	31.44	32.22	31.41	31.42	16,110	-0.13(-0.42%)
Jun 02, 2008	32.44	32.84	31.41	31.55	11,591	-1.45(-4.38%)
May 30, 2008	33.06	33.06	32.22	33.00	13,124	-0.06(-0.18%)
May 29, 2008	32.65	33.14	32.40	33.06	15,932	+0.24(+0.73%)
May 28, 2008	32.93	33.06	31.92	32.82	27,350	-0.12(-0.38%)
May 27, 2008	31.94	33.38	31.94	32.94	22,544	+0.98(+3.05%)
May 26, 2008	32.14	33.06	31.41	31.97	11,538	+0.00(+0.00%)
May 23, 2008	32.14	33.06	31.41	31.97	11,538	-0.45(-1.40%)
May 22, 2008	32.84	33.68	31.97	32.42	24,417	+0.37(+1.16%)
May 21, 2008	31.90	33.17	31.41	32.05	9,138	+0.18(+0.57%)
May 20, 2008	32.36	32.36	31.55	31.87	12,878	-0.42(-1.31%)
May 19, 2008	32.23	32.65	32.07	32.29	13,689	+0.30(+0.93%)
May 16, 2008	32.41	32.52	31.45	31.99	14,616	-0.02(-0.08%)
May 15, 2008	32.31	32.58	31.66	32.02	9,861	-0.42(-1.30%)
May 14, 2008	32.54	33.06	32.28	32.44	18,533	-0.36(-1.11%)
May 13, 2008	32.96	33.10	32.43	32.80	6,868	-0.26(-0.77%)
May 12, 2008	32.40	33.35	31.57	33.06	6,962	+1.02(+3.20%)
May 09, 2008	32.72	32.72	31.57	32.03	7,501	+0.42(+1.33%)
May 08, 2008	32.13	32.13	31.61	31.61	9,568	+0.00(+0.00%)
May 07, 2008	32.50	33.05	31.41	31.61	14,036	-1.02(-3.14%)
May 06, 2008	31.61	32.70	31.61	32.64	12,773	+0.81(+2.54%)
May 05, 2008	32.27	32.65	31.82	31.83	17,206	-0.34(-1.05%)
May 02, 2008	32.76	33.06	32.17	32.17	12,390	-0.62(-1.89%)
May 01, 2008	33.05	33.17	32.72	32.79	7,617	-0.22(-0.68%)
Apr 30, 2008	33.23	34.22	32.46	33.01	29,720	+0.05(+0.15%)
Apr 29, 2008	32.98	33.20	32.66	32.96	7,919	+0.13(+0.40%)
Apr 28, 2008	33.00	33.89	32.70	32.83	45,251	-0.22(-0.68%)
Apr 25, 2008	32.96	33.06	32.26	33.05	9,351	-0.01(-0.03%)
Apr 24, 2008	32.77	33.06	32.41	33.06	12,381	+0.01(+0.03%)
Apr 23, 2008	32.03	33.77	32.03	33.05	4,331	+1.00(+3.12%)
Apr 22, 2008	33.67	33.89	31.81	32.05	16,658	-1.60(-4.74%)
Apr 21, 2008	33.84	34.82	33.64	33.65	26,867	-0.87(-2.51%)
Apr 18, 2008	34.91	35.47	34.45	34.51	5,858	+0.18(+0.53%)
Apr 17, 2008	34.72	35.47	34.33	34.33	40,394	-1.45(-4.04%)
Apr 16, 2008	34.08	35.93	34.08	35.78	11,666	+1.88(+5.56%)
Apr 15, 2008	33.76	34.12	33.06	33.89	6,455	+0.70(+2.12%)
Apr 14, 2008	33.90	34.96	33.19	33.19	23,840	-0.74(-2.19%)
Apr 11, 2008	34.51	35.57	33.93	33.93	7,580	-0.57(-1.65%)
Apr 10, 2008	34.30	35.98	33.91	34.51	9,931	+0.33(+0.97%)
Apr 09, 2008	35.59	35.59	34.17	34.17	3,317	-1.70(-4.75%)
Apr 08, 2008	35.78	36.65	35.54	35.88	7,397	-0.13(-0.37%)
Apr 07, 2008	36.69	37.15	35.99	36.01	9,636	-0.74(-2.00%)
Apr 04, 2008	36.86	37.58	36.21	36.74	10,189	-0.14(-0.38%)
Apr 03, 2008	36.49	37.00	36.11	36.89	14,570	+0.17(+0.45%)
Apr 02, 2008	36.72	37.59	35.44	36.72	23,644	-0.15(-0.40%)
Apr 01, 2008	37.19	37.23	36.36	36.87	29,495	+0.38(+1.04%)
Mar 31, 2008	36.69	37.36	36.21	36.49	18,929	-0.13(-0.36%)
Mar 28, 2008	36.41	37.34	35.78	36.62	20,985	+0.13(+0.36%)
Mar 27, 2008	36.13	36.49	35.49	36.49	4,084	+0.47(+1.31%)
Mar 26, 2008	36.69	37.46	36.01	36.02	15,782	-0.26(-0.71%)
Mar 25, 2008	35.07	37.18	34.57	36.27	22,000	+0.84(+2.38%)
Mar 24, 2008	35.18	35.78	34.77	35.43	13,418	+0.31(+0.89%)
Mar 21, 2008	36.78	36.78	35.12	35.12	63,091	+0.00(+0.00%)
Mar 20, 2008	36.78	36.78	35.12	35.12	63,091	-1.74(-4.71%)
Mar 19, 2008	37.31	37.70	36.47	36.85	18,218	-0.21(-0.58%)
Mar 18, 2008	35.65	37.19	35.13	37.07	23,647	+2.36(+6.81%)
Mar 17, 2008	33.78	35.08	32.46	34.70	7,559	+0.51(+1.50%)
Mar 14, 2008	36.28	36.55	34.18	34.19	22,575	-1.92(-5.31%)
Mar 13, 2008	33.06	36.30	32.06	36.11	39,354	+3.31(+10.11%)
Mar 12, 2008	32.63	33.22	32.55	32.79	9,559	+0.17(+0.51%)
Mar 11, 2008	32.43	32.71	31.61	32.63	13,850	+0.99(+3.13%)
Mar 10, 2008	32.45	32.45	30.78	31.64	18,113	-0.76(-2.35%)
Mar 07, 2008	33.79	33.79	32.23	32.40	9,292	+0.17(+0.51%)
Mar 06, 2008	32.41	33.26	32.23	32.23	12,420	-0.38(-1.17%)
Mar 05, 2008	32.44	33.07	32.41	32.61	6,069	+0.35(+1.08%)
Mar 04, 2008	32.25	32.61	31.82	32.27	12,819	-0.31(-0.94%)