Safety Ins Group Inc (NQ: SAFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.49	10.55	10.22	10.28	14,891	-0.23(-2.15%)
May 27, 2004	10.34	10.57	10.34	10.50	19,664	+0.15(+1.47%)
May 26, 2004	10.47	10.94	10.34	10.35	34,556	-0.18(-1.69%)
May 25, 2004	10.47	10.84	10.30	10.53	44,293	+0.06(+0.60%)
May 24, 2004	9.968	10.83	9.968	10.47	26,728	-0.04(-0.35%)
May 21, 2004	11.14	11.14	9.957	10.50	18,710	+0.41(+4.10%)
May 20, 2004	10.63	10.71	9.936	10.09	18,519	-0.31(-3.02%)
May 19, 2004	11.00	11.00	10.28	10.40	17,755	-0.33(-3.07%)
May 18, 2004	9.913	10.90	9.913	10.73	73,886	+0.58(+5.67%)
May 17, 2004	10.34	10.34	9.947	10.16	19,282	+0.09(+0.89%)
May 14, 2004	10.04	10.44	9.852	10.07	23,865	+0.03(+0.26%)
May 13, 2004	10.07	10.25	9.926	10.04	5,345	-0.26(-2.49%)
May 12, 2004	9.821	10.32	9.585	10.30	18,137	+0.23(+2.29%)
May 11, 2004	9.549	10.14	9.549	10.07	24,055	+0.23(+2.34%)
May 10, 2004	10.04	10.37	9.690	9.837	29,019	-0.22(-2.19%)
May 07, 2004	10.44	10.48	10.06	10.06	19,092	-0.29(-2.83%)
May 06, 2004	10.43	10.48	10.33	10.35	31,883	-0.15(-1.40%)
May 05, 2004	11.18	11.18	10.45	10.50	40,856	-0.33(-3.05%)
May 04, 2004	11.17	11.18	10.83	10.83	23,101	-0.38(-3.37%)
May 03, 2004	11.81	11.81	11.17	11.20	39,329	-0.15(-1.34%)
Apr 30, 2004	11.54	11.54	11.28	11.36	43,529	-0.13(-1.14%)
Apr 29, 2004	11.52	11.58	11.46	11.49	42,766	-0.04(-0.32%)
Apr 28, 2004	11.33	11.54	11.28	11.52	38,184	+0.09(+0.78%)
Apr 27, 2004	10.77	11.43	10.63	11.43	44,866	+0.67(+6.18%)
Apr 26, 2004	11.00	11.35	10.56	10.77	33,411	-0.46(-4.06%)
Apr 23, 2004	11.31	11.31	11.19	11.22	27,301	-0.12(-1.02%)
Apr 22, 2004	10.99	11.39	10.89	11.34	58,994	+0.50(+4.59%)
Apr 21, 2004	10.69	11.15	10.65	10.84	68,731	+0.06(+0.58%)
Apr 20, 2004	11.31	11.31	10.78	10.78	60,139	-0.35(-3.15%)
Apr 19, 2004	11.21	11.37	11.13	11.13	130,780	-0.13(-1.16%)
Apr 16, 2004	11.52	11.55	11.20	11.26	97,369	-0.06(-0.51%)
Apr 15, 2004	11.11	11.33	11.06	11.32	21,192	+0.21(+1.93%)
Apr 14, 2004	11.08	11.11	10.95	11.10	38,947	+0.08(+0.76%)
Apr 13, 2004	10.87	11.08	10.79	11.02	109,397	+0.14(+1.30%)
Apr 12, 2004	10.86	11.04	10.62	10.88	18,328	+0.06(+0.53%)
Apr 08, 2004	10.74	10.86	10.74	10.82	7,064	+0.01(+0.05%)
Apr 07, 2004	10.46	10.84	10.43	10.82	79,613	+0.27(+2.53%)
Apr 06, 2004	10.47	10.68	10.42	10.55	89,159	+0.07(+0.70%)
Apr 05, 2004	10.50	10.55	10.45	10.48	125,816	+0.00(+0.00%)
Apr 02, 2004	10.48	10.57	10.36	10.48	64,149	+0.22(+2.15%)
Apr 01, 2004	9.695	10.43	9.695	10.26	21,764	+0.32(+3.27%)
Mar 31, 2004	9.617	9.973	9.606	9.931	100,996	+0.21(+2.21%)
Mar 30, 2004	9.758	9.758	9.596	9.716	99,087	-0.04(-0.43%)
Mar 29, 2004	9.496	9.795	9.438	9.758	109,206	+0.03(+0.32%)
Mar 26, 2004	9.590	9.737	9.433	9.727	65,294	+0.04(+0.38%)
Mar 25, 2004	9.438	9.753	9.433	9.690	71,022	+0.10(+1.09%)
Mar 24, 2004	9.538	9.737	9.402	9.585	51,548	+0.05(+0.55%)
Mar 23, 2004	9.292	9.706	9.292	9.533	7,254	+0.34(+3.64%)
Mar 22, 2004	9.491	9.491	9.198	9.198	42,575	-0.24(-2.50%)
Mar 19, 2004	9.742	9.742	9.329	9.433	84,195	-0.08(-0.83%)
Mar 18, 2004	9.795	9.795	9.428	9.512	31,119	-0.05(-0.55%)
Mar 17, 2004	9.711	9.763	9.564	9.564	23,865	-0.09(-0.92%)
Mar 16, 2004	10.33	10.33	9.564	9.653	30,356	-0.24(-2.38%)
Mar 15, 2004	9.795	10.61	9.711	9.889	106,915	+0.09(+0.96%)
Mar 12, 2004	9.638	9.873	9.638	9.795	138,417	+0.16(+1.63%)
Mar 11, 2004	9.829	9.873	9.617	9.638	52,693	-0.07(-0.76%)
Mar 10, 2004	9.695	9.868	9.658	9.711	70,258	-0.08(-0.80%)
Mar 09, 2004	9.978	10.08	9.789	9.789	36,083	-0.03(-0.32%)
Mar 08, 2004	10.27	10.27	9.821	9.821	6,109	+0.14(+1.46%)
Mar 05, 2004	9.894	10.22	9.679	9.679	2,672	-0.22(-2.22%)
Mar 04, 2004	9.690	9.899	9.658	9.899	8,973	+0.21(+2.16%)
Mar 03, 2004	9.878	9.884	9.690	9.690	19,473	-0.18(-1.86%)
Mar 02, 2004	9.913	10.53	9.873	9.873	14,891	-0.32(-3.18%)