Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.31	28.39	27.64	27.64	1,650,083	-0.79(-2.76%)
Jul 28, 2005	28.24	28.54	28.20	28.42	1,513,991	+0.75(+2.70%)
Jul 27, 2005	27.56	27.88	27.38	27.68	347,984	+0.26(+0.95%)
Jul 26, 2005	26.97	27.45	26.71	27.41	771,099	+0.41(+1.52%)
Jul 25, 2005	26.63	27.04	26.63	27.00	682,332	+0.23(+0.87%)
Jul 22, 2005	27.00	27.06	26.63	26.77	741,554	-0.28(-1.05%)
Jul 21, 2005	27.44	27.65	27.00	27.06	583,939	-0.26(-0.96%)
Jul 20, 2005	27.19	27.41	27.01	27.32	765,885	+0.04(+0.14%)
Jul 19, 2005	27.56	27.59	27.27	27.28	1,032,187	-0.22(-0.79%)
Jul 18, 2005	27.68	27.68	27.30	27.50	566,025	-0.15(-0.54%)
Jul 15, 2005	27.89	27.89	27.60	27.65	551,186	-0.24(-0.86%)
Jul 14, 2005	27.86	27.98	27.76	27.89	356,406	+0.10(+0.35%)
Jul 13, 2005	27.86	27.94	27.69	27.79	662,279	+0.01(+0.03%)
Jul 12, 2005	27.74	27.82	27.67	27.78	680,594	+0.03(+0.11%)
Jul 11, 2005	27.60	27.78	27.56	27.75	1,149,697	+0.16(+0.60%)
Jul 08, 2005	27.41	27.59	27.23	27.59	718,962	+0.22(+0.82%)
Jul 07, 2005	27.39	27.50	27.06	27.36	688,347	-0.02(-0.08%)
Jul 06, 2005	27.30	27.50	27.19	27.39	918,955	+0.12(+0.44%)
Jul 05, 2005	27.08	27.36	27.08	27.27	516,294	+0.18(+0.66%)
Jul 01, 2005	27.00	27.21	27.00	27.09	712,411	+0.08(+0.30%)
Jun 30, 2005	26.74	27.12	26.74	27.00	1,118,816	+0.34(+1.29%)
Jun 29, 2005	27.12	27.15	26.61	26.66	656,397	-0.37(-1.38%)
Jun 28, 2005	27.08	27.12	26.95	27.03	1,038,604	+0.04(+0.14%)
Jun 27, 2005	26.67	27.24	26.60	27.00	1,408,245	+0.40(+1.52%)
Jun 24, 2005	26.63	26.70	26.51	26.59	2,277,470	-0.02(-0.06%)
Jun 23, 2005	26.26	26.89	26.11	26.61	1,211,995	-0.38(-1.41%)
Jun 22, 2005	26.85	27.06	26.82	26.99	938,340	+0.21(+0.78%)
Jun 21, 2005	26.48	27.00	26.41	26.78	568,699	+0.21(+0.79%)
Jun 20, 2005	26.29	26.59	26.07	26.57	1,240,470	+0.21(+0.79%)
Jun 17, 2005	26.55	26.59	26.35	26.36	1,129,912	-0.19(-0.73%)
Jun 16, 2005	26.85	26.85	26.50	26.55	1,155,579	-0.17(-0.64%)
Jun 15, 2005	27.15	27.15	26.66	26.73	823,236	-0.38(-1.41%)
Jun 14, 2005	26.63	27.12	26.62	27.11	447,312	+0.40(+1.51%)
Jun 13, 2005	26.72	26.74	26.61	26.70	504,530	+0.06(+0.22%)
Jun 10, 2005	26.70	26.84	26.64	26.64	276,996	-0.13(-0.50%)
Jun 09, 2005	26.70	26.84	26.67	26.78	615,355	+0.16(+0.59%)
Jun 08, 2005	26.57	26.93	26.55	26.62	716,555	+0.04(+0.14%)
Jun 07, 2005	26.74	26.89	26.53	26.58	914,276	-0.16(-0.59%)
Jun 06, 2005	26.18	26.89	26.17	26.74	1,281,779	+0.62(+2.38%)
Jun 03, 2005	26.40	26.40	26.05	26.12	879,785	-0.25(-0.94%)
Jun 02, 2005	26.70	26.71	26.32	26.37	1,779,491	-0.37(-1.37%)
Jun 01, 2005	26.26	26.74	26.26	26.73	1,921,866	+0.44(+1.68%)
May 31, 2005	26.41	26.44	26.19	26.29	1,418,940	+0.04(+0.14%)
May 27, 2005	26.26	26.46	26.03	26.26	1,970,260	+0.07(+0.29%)
May 26, 2005	25.88	26.35	25.73	26.18	1,950,876	+0.46(+1.80%)
May 25, 2005	25.55	25.77	25.40	25.72	1,145,553	+0.23(+0.91%)
May 24, 2005	25.36	25.60	25.34	25.49	914,009	+0.28(+1.10%)
May 23, 2005	25.21	25.32	25.06	25.21	566,426	+0.06(+0.24%)
May 20, 2005	25.40	25.43	25.10	25.15	701,449	-0.28(-1.09%)
May 19, 2005	25.37	25.50	25.28	25.43	391,966	-0.06(-0.23%)
May 18, 2005	24.98	25.55	24.97	25.49	1,301,163	+0.56(+2.25%)
May 17, 2005	25.06	25.06	24.71	24.92	1,320,414	-0.13(-0.54%)
May 16, 2005	25.00	25.17	24.92	25.06	1,181,648	+0.19(+0.75%)
May 13, 2005	24.65	24.96	24.20	24.87	1,365,600	+0.28(+1.16%)
May 12, 2005	25.46	25.46	24.56	24.59	1,715,321	-0.81(-3.18%)
May 11, 2005	25.51	25.54	25.21	25.40	1,015,209	-0.02(-0.09%)
May 10, 2005	25.60	25.60	25.34	25.42	1,058,791	-0.19(-0.73%)
May 09, 2005	25.44	25.69	25.42	25.60	1,752,887	+0.01(+0.03%)
May 06, 2005	25.43	25.75	25.31	25.60	1,894,327	+0.35(+1.39%)
May 05, 2005	25.51	25.73	24.61	25.25	5,256,657	+0.56(+2.27%)
May 04, 2005	24.61	24.77	24.38	24.68	1,986,303	-0.28(-1.11%)
May 03, 2005	24.76	25.02	24.62	24.96	911,335	+0.16(+0.63%)