Amerisafe Inc (NQ: AMSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	0.4845	0.5268	0.4845	0.5221	45,281	+0.03(+5.71%)
Dec 30, 2002	0.4892	0.5268	0.4845	0.4939	63,564	-0.03(-6.25%)
Dec 27, 2002	0.4845	0.5268	0.4845	0.5268	33,376	+0.04(+8.74%)
Dec 26, 2002	0.4751	0.5268	0.4751	0.4845	36,778	-0.01(-1.90%)
Dec 24, 2002	0.4939	0.4939	0.4939	0.4939	3,826	+0.00(+0.00%)
Dec 23, 2002	0.4798	0.5268	0.4798	0.4939	76,320	+0.00(+0.00%)
Dec 20, 2002	0.4798	0.4939	0.4798	0.4939	8,291	+0.01(+1.94%)
Dec 19, 2002	0.5174	0.5409	0.4798	0.4845	29,975	-0.06(-10.43%)
Dec 18, 2002	0.4939	0.5645	0.4939	0.5409	36,565	+0.12(+27.78%)
Dec 17, 2002	0.3763	0.4704	0.3763	0.4233	11,267	+0.05(+12.50%)
Dec 16, 2002	0.3904	0.4751	0.3763	0.3763	46,770	-0.02(-5.88%)
Dec 13, 2002	0.3763	0.3998	0.3763	0.3998	25,298	-0.08(-16.67%)
Dec 12, 2002	0.4798	0.4798	0.3575	0.4798	41,242	-0.03(-5.56%)
Dec 11, 2002	0.5409	0.5880	0.5080	0.5080	17,432	-0.03(-6.09%)
Dec 10, 2002	0.6821	0.7056	0.5409	0.5409	53,360	-0.19(-25.81%)
Dec 06, 2002	0.7761	0.7761	0.7291	0.7291	46,557	-0.05(-6.06%)
Dec 05, 2002	0.7338	0.7997	0.7056	0.7761	285,297	+0.00(+0.00%)
Dec 04, 2002	0.7997	0.8232	0.6632	0.7761	112,460	-0.06(-7.30%)
Dec 03, 2002	0.8044	0.8937	0.7761	0.8373	72,068	+0.04(+4.71%)
Dec 02, 2002	0.7997	0.8937	0.7526	0.7997	330,154	-0.01(-1.16%)
Nov 29, 2002	0.6821	0.8467	0.6821	0.8091	342,272	+0.11(+16.22%)
Nov 27, 2002	0.6585	0.7056	0.6115	0.6962	56,336	+0.08(+12.12%)
Nov 26, 2002	0.4469	0.6585	0.4469	0.6209	86,312	+0.03(+5.60%)
Nov 25, 2002	0.5645	0.6350	0.5174	0.5880	239,803	+0.02(+4.17%)
Nov 22, 2002	0.6115	0.6115	0.4233	0.5645	22,959	+0.09(+20.00%)
Nov 21, 2002	0.5880	0.7009	0.3293	0.4704	74,619	+0.00(+0.00%)
Nov 20, 2002	0.4233	0.5880	0.4233	0.4704	71,430	+0.05(+11.11%)
Nov 19, 2002	0.3528	0.4939	0.3528	0.4233	59,313	-0.02(-5.26%)
Nov 18, 2002	0.4233	0.8702	0.3763	0.4469	225,347	+0.02(+5.56%)
Nov 15, 2002	0.2822	0.4469	0.2399	0.4233	201,749	+0.19(+80.00%)
Nov 13, 2002	0.2352	0.2352	0.2352	0.2352	11,905	+0.00(+0.00%)
Nov 12, 2002	0.2352	0.2352	0.2352	0.2352	1,488	-0.05(-18.03%)
Nov 11, 2002	0.2869	0.2869	0.2869	0.2869	4,251	+0.00(+0.00%)
Nov 08, 2002	0.2352	0.2869	0.2352	0.2869	12,968	+0.05(+19.61%)
Nov 07, 2002	0.2352	0.2399	0.2352	0.2399	10,204	+0.00(+2.00%)
Nov 06, 2002	0.2352	0.2352	0.2352	0.2352	212	+0.00(+0.00%)
Nov 05, 2002	0.2352	0.2352	0.2352	0.2352	6,377	+0.00(+0.00%)
Nov 04, 2002	0.2728	0.2728	0.2352	0.2352	58,887	-0.04(-13.79%)
Nov 01, 2002	0.2728	0.2728	0.2728	0.2728	5,739	+0.00(+0.00%)
Oct 31, 2002	0.3058	0.3058	0.2728	0.2728	5,314	+0.00(+0.00%)
Oct 30, 2002	0.3058	0.3058	0.2728	0.2728	6,165	+0.01(+5.45%)
Oct 29, 2002	0.2587	0.2587	0.2587	0.2587	3,401	+0.00(+0.00%)
Oct 28, 2002	0.2587	0.3058	0.2587	0.2587	83,973	+0.00(+0.00%)
Oct 25, 2002	0.2587	0.2587	0.2587	0.2587	29,550	+0.02(+7.84%)
Oct 24, 2002	0.2399	0.2446	0.2399	0.2399	10,629	+0.00(+0.00%)
Oct 23, 2002	0.2399	0.2399	0.2399	0.2399	425	+0.00(+0.00%)
Oct 22, 2002	0.2352	0.2775	0.2352	0.2399	6,377	-0.02(-7.27%)
Oct 21, 2002	0.2352	0.2587	0.2352	0.2587	25,936	+0.02(+10.00%)
Oct 18, 2002	0.2352	0.2352	0.2352	0.2352	212	+0.00(+0.00%)
Oct 17, 2002	0.2352	0.2352	0.2352	0.2352	4,039	-0.04(-15.25%)
Oct 16, 2002	0.2352	0.2775	0.2352	0.2775	45,494	+0.04(+18.00%)
Oct 15, 2002	0.2540	0.2587	0.2352	0.2352	21,471	+0.02(+11.11%)
Oct 14, 2002	0.2117	0.2117	0.2117	0.2117	4,464	+0.00(+0.00%)
Oct 11, 2002	0.2117	0.2117	0.2117	0.2117	637	-0.02(-10.00%)
Oct 10, 2002	0.2117	0.2587	0.2117	0.2352	34,014	-0.02(-9.09%)
Oct 09, 2002	0.2117	0.2587	0.2117	0.2587	40,817	-0.02(-6.78%)
Oct 08, 2002	0.2117	0.2117	0.2117	0.2775	5,314	+0.08(+37.21%)
Oct 07, 2002	0.2023	0.2023	0.2023	0.2023	6,377	+0.00(+0.00%)
Oct 04, 2002	0.2023	0.2023	0.2023	0.2023	2,551	-0.06(-21.82%)
Oct 03, 2002	0.2117	0.2587	0.2117	0.2587	9,566	+0.01(+5.77%)
Oct 02, 2002	0.2117	0.2587	0.2117	0.2446	75,469	+0.01(+4.00%)