Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.87	40.23	39.72	39.99	668,510	+0.08(+0.21%)
Feb 27, 2007	40.18	40.20	39.58	39.91	1,287,303	-0.46(-1.13%)
Feb 26, 2007	40.78	40.78	40.25	40.37	728,532	-0.02(-0.04%)
Feb 23, 2007	40.74	40.83	40.32	40.38	946,767	-0.25(-0.61%)
Feb 22, 2007	40.67	41.15	40.29	40.63	758,857	+0.07(+0.18%)
Feb 21, 2007	40.66	40.86	40.40	40.55	1,171,029	-0.08(-0.20%)
Feb 20, 2007	40.71	40.78	40.46	40.64	1,337,422	-0.20(-0.49%)
Feb 16, 2007	40.86	40.93	40.80	40.84	606,230	-0.04(-0.11%)
Feb 15, 2007	40.70	41.08	40.69	40.88	1,321,918	+0.01(+0.04%)
Feb 14, 2007	40.39	41.02	40.24	40.87	1,339,282	+0.48(+1.19%)
Feb 13, 2007	40.23	41.07	40.23	40.39	2,260,951	+0.91(+2.29%)
Feb 12, 2007	39.73	39.78	38.86	39.48	2,079,157	-0.49(-1.24%)
Feb 09, 2007	40.37	40.58	39.63	39.98	2,067,411	-0.34(-0.85%)
Feb 08, 2007	40.28	40.90	39.66	40.32	5,789,258	-2.14(-5.04%)
Feb 07, 2007	42.45	42.57	42.31	42.46	885,823	-0.17(-0.40%)
Feb 06, 2007	42.65	42.75	42.36	42.63	922,576	-0.10(-0.23%)
Feb 05, 2007	42.87	42.94	42.67	42.73	296,566	-0.02(-0.04%)
Feb 02, 2007	42.25	43.08	42.16	42.75	876,868	+0.58(+1.37%)
Feb 01, 2007	41.58	42.18	41.58	42.17	1,364,018	+0.58(+1.40%)
Jan 31, 2007	41.68	41.83	41.48	41.59	841,986	-0.13(-0.32%)
Jan 30, 2007	42.05	42.07	41.69	41.72	610,908	-0.14(-0.34%)
Jan 29, 2007	41.34	41.97	41.34	41.86	653,809	+0.46(+1.10%)
Jan 26, 2007	41.49	41.63	41.00	41.41	516,418	-0.01(-0.04%)
Jan 25, 2007	41.98	42.01	41.42	41.42	343,076	-0.55(-1.30%)
Jan 24, 2007	41.97	42.16	41.85	41.97	648,062	+0.00(+0.00%)
Jan 23, 2007	41.94	42.13	41.92	41.97	629,217	-0.03(-0.07%)
Jan 22, 2007	42.07	42.22	41.83	42.00	475,388	-0.07(-0.16%)
Jan 19, 2007	42.35	42.48	41.93	42.07	500,647	-0.43(-1.02%)
Jan 18, 2007	42.54	43.13	42.41	42.50	556,913	+0.04(+0.09%)
Jan 17, 2007	42.55	42.64	42.36	42.46	372,478	-0.07(-0.18%)
Jan 16, 2007	42.69	42.69	42.40	42.54	913,622	-0.04(-0.11%)
Jan 12, 2007	42.13	42.72	42.09	42.58	1,034,173	+0.27(+0.64%)
Jan 11, 2007	41.62	42.34	41.47	42.31	788,794	+0.79(+1.91%)
Jan 10, 2007	41.70	41.71	41.32	41.52	606,497	-0.16(-0.39%)
Jan 09, 2007	42.01	42.07	41.53	41.68	467,903	-0.25(-0.61%)
Jan 08, 2007	42.04	42.16	41.77	41.94	394,664	+0.04(+0.09%)
Jan 05, 2007	42.19	42.45	41.85	41.90	752,308	-0.29(-0.69%)
Jan 04, 2007	41.78	42.22	41.68	42.19	1,312,697	+0.41(+0.98%)
Jan 03, 2007	41.49	41.92	41.49	41.78	1,162,342	+0.44(+1.07%)
Dec 29, 2006	41.58	41.62	41.26	41.34	297,635	-0.24(-0.58%)
Dec 28, 2006	41.80	41.84	41.53	41.58	428,477	-0.19(-0.45%)
Dec 27, 2006	41.86	41.95	41.74	41.77	430,081	-0.08(-0.20%)
Dec 26, 2006	41.53	41.90	41.51	41.85	211,966	+0.24(+0.58%)
Dec 22, 2006	41.79	41.89	41.44	41.61	228,405	+0.01(+0.02%)
Dec 21, 2006	41.71	42.00	41.57	41.60	512,008	-0.25(-0.61%)
Dec 20, 2006	41.79	42.10	41.68	41.86	629,485	+0.13(+0.30%)
Dec 19, 2006	41.98	42.02	41.68	41.73	443,178	-0.37(-0.89%)
Dec 18, 2006	42.09	42.35	41.98	42.10	539,005	+0.16(+0.39%)
Dec 15, 2006	41.68	42.25	41.50	41.94	1,061,704	-0.31(-0.74%)
Dec 14, 2006	42.08	42.48	41.95	42.25	926,853	+0.28(+0.68%)
Dec 13, 2006	42.05	42.19	41.86	41.97	545,821	+0.02(+0.05%)
Dec 12, 2006	41.68	42.28	41.53	41.95	792,135	+0.31(+0.74%)
Dec 11, 2006	40.91	41.76	40.89	41.64	808,975	+0.79(+1.94%)
Dec 08, 2006	41.15	41.21	40.72	40.85	980,847	-0.40(-0.96%)
Dec 07, 2006	41.51	41.71	41.13	41.24	446,386	-0.23(-0.56%)
Dec 06, 2006	41.18	41.48	41.08	41.47	550,365	+0.30(+0.73%)
Dec 05, 2006	41.00	41.49	41.00	41.18	792,536	-0.02(-0.05%)
Dec 04, 2006	41.11	41.39	40.97	41.20	502,652	+0.19(+0.46%)