Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	4.131	4.244	4.094	4.244	25,294	+0.08(+1.80%)
Apr 29, 2002	4.169	4.169	4.169	4.169	2,263	+0.00(+0.00%)
Apr 26, 2002	4.169	4.169	4.169	4.169	1,730	-0.04(-0.89%)
Apr 25, 2002	4.282	4.282	4.199	4.206	168,410	-0.08(-1.75%)
Apr 24, 2002	4.357	4.357	4.244	4.282	16,907	-0.08(-1.72%)
Apr 23, 2002	4.319	4.394	4.319	4.357	79,878	+0.00(+0.00%)
Apr 22, 2002	4.357	4.394	4.334	4.357	23,297	+0.04(+0.87%)
Apr 19, 2002	4.357	4.469	4.289	4.319	19,303	+0.00(+0.00%)
Apr 18, 2002	4.357	4.357	4.289	4.319	4,792	-0.01(-0.17%)
Apr 17, 2002	4.379	4.387	4.319	4.327	3,328	-0.07(-1.54%)
Apr 16, 2002	4.327	4.469	4.327	4.394	4,127	+0.02(+0.34%)
Apr 15, 2002	4.319	4.379	4.319	4.379	9,319	+0.10(+2.28%)
Apr 12, 2002	4.169	4.282	4.154	4.282	17,972	+0.15(+3.64%)
Apr 11, 2002	4.131	4.131	4.131	4.131	0	+0.00(+0.00%)
Apr 10, 2002	4.282	4.282	4.094	4.131	27,691	-0.11(-2.65%)
Apr 09, 2002	4.206	4.244	4.206	4.244	2,396	+0.00(+0.00%)
Apr 08, 2002	4.146	4.432	4.079	4.244	2,276,531	+0.10(+2.36%)
Apr 05, 2002	4.169	4.169	4.146	4.146	798	+0.00(+0.00%)
Apr 04, 2002	4.169	4.206	4.139	4.146	4,260	-0.06(-1.43%)
Apr 03, 2002	4.169	4.282	4.131	4.206	98,250	+0.04(+0.90%)
Apr 02, 2002	4.109	4.266	4.109	4.169	7,189	+0.05(+1.28%)
Apr 01, 2002	4.131	4.266	4.109	4.116	76,816	-0.02(-0.36%)
Mar 29, 2002	4.049	4.206	4.049	4.131	77,348	+0.00(+0.00%)
Mar 28, 2002	4.049	4.206	4.049	4.131	77,348	+0.08(+2.04%)
Mar 27, 2002	4.094	4.282	4.034	4.049	72,689	-0.11(-2.53%)
Mar 26, 2002	4.169	4.229	4.131	4.154	21,966	-0.05(-1.25%)
Mar 25, 2002	4.372	4.477	4.056	4.206	229,516	-0.19(-4.27%)
Mar 22, 2002	4.394	4.432	4.379	4.394	13,046	-0.03(-0.68%)
Mar 21, 2002	4.424	4.432	4.417	4.424	4,260	+0.00(+0.00%)
Mar 20, 2002	4.432	4.469	4.409	4.424	11,182	+0.02(+0.34%)
Mar 19, 2002	4.432	4.469	4.402	4.409	11,981	-0.02(-0.51%)
Mar 18, 2002	4.499	4.499	4.432	4.432	11,449	-0.04(-0.84%)
Mar 15, 2002	4.507	4.507	4.469	4.469	1,397,869	-0.06(-1.33%)
Mar 14, 2002	4.469	4.537	4.469	4.529	85,203	+0.06(+1.34%)
Mar 13, 2002	4.477	4.499	4.432	4.469	115,823	-0.03(-0.67%)
Mar 12, 2002	4.499	4.507	4.492	4.499	11,582	-0.01(-0.17%)
Mar 11, 2002	4.544	4.574	4.507	4.507	79,878	-0.07(-1.48%)
Mar 08, 2002	4.514	4.582	4.507	4.574	31,685	+0.05(+1.16%)
Mar 07, 2002	4.582	4.620	4.522	4.522	266,260	-0.09(-1.95%)
Mar 06, 2002	4.507	4.612	4.507	4.612	20,368	+0.11(+2.33%)
Mar 05, 2002	4.499	4.544	4.499	4.507	7,854	+0.01(+0.17%)
Mar 04, 2002	4.492	4.507	4.492	4.499	16,241	-0.01(-0.17%)
Mar 01, 2002	4.424	4.507	4.424	4.507	14,910	+0.08(+1.70%)
Feb 28, 2002	4.364	4.432	4.357	4.432	332,826	+0.08(+1.72%)
Feb 27, 2002	4.357	4.357	4.304	4.357	8,387	-0.08(-1.69%)
Feb 26, 2002	4.146	4.432	4.131	4.432	20,102	+0.23(+5.36%)
Feb 25, 2002	4.469	4.469	4.206	4.206	50,323	-0.26(-5.88%)
Feb 22, 2002	4.695	4.695	4.334	4.469	46,728	-0.23(-4.80%)
Feb 21, 2002	4.680	4.695	4.642	4.695	20,368	+0.02(+0.32%)
Feb 20, 2002	4.710	4.747	4.657	4.680	18,771	-0.08(-1.74%)
Feb 19, 2002	4.792	4.807	4.732	4.762	8,120	-0.06(-1.25%)
Feb 18, 2002	4.837	4.837	4.807	4.822	665	+0.00(+0.00%)
Feb 15, 2002	4.837	4.837	4.807	4.822	665	-0.02(-0.31%)
Feb 14, 2002	4.845	4.845	4.837	4.837	3,993	+0.02(+0.31%)
Feb 13, 2002	4.770	4.822	4.770	4.822	7,987	+0.05(+1.10%)
Feb 12, 2002	4.800	4.800	4.770	4.770	2,263	+0.01(+0.16%)
Feb 11, 2002	4.657	4.770	4.657	4.762	5,058	+0.08(+1.77%)
Feb 08, 2002	4.717	4.725	4.672	4.680	10,384	-0.02(-0.32%)
Feb 07, 2002	4.807	4.807	4.657	4.695	23,297	-0.14(-2.80%)
Feb 06, 2002	4.830	4.830	4.807	4.830	931	+0.02(+0.31%)
Feb 05, 2002	4.830	4.837	4.770	4.815	10,783	-0.02(-0.31%)
Feb 04, 2002	4.845	4.845	4.732	4.830	3,328	-0.02(-0.31%)