Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.992	6.992	6.976	6.986	4,197	+0.02(+0.30%)
Feb 27, 2003	6.918	7.023	6.918	6.965	24,422	+0.02(+0.23%)
Feb 26, 2003	6.986	7.023	6.944	6.950	28,238	-0.04(-0.53%)
Feb 25, 2003	6.944	6.992	6.944	6.986	11,066	+0.04(+0.60%)
Feb 24, 2003	6.971	7.180	6.944	6.944	93,300	-0.09(-1.27%)
Feb 21, 2003	6.976	7.044	6.944	7.034	27,475	+0.06(+0.90%)
Feb 20, 2003	7.002	7.060	6.944	6.971	37,587	-0.04(-0.60%)
Feb 19, 2003	6.971	7.128	6.944	7.013	65,825	+0.04(+0.60%)
Feb 18, 2003	6.976	6.976	6.882	6.971	15,073	+0.01(+0.08%)
Feb 14, 2003	6.950	7.075	6.944	6.965	40,449	+0.02(+0.29%)
Feb 13, 2003	6.971	7.070	6.897	6.945	53,614	+0.01(+0.09%)
Feb 12, 2003	6.965	6.965	6.903	6.939	50,180	-0.06(-0.83%)
Feb 11, 2003	6.971	7.018	6.971	6.997	7,441	-0.03(-0.37%)
Feb 10, 2003	6.976	7.023	6.971	7.023	2,671	+0.04(+0.53%)
Feb 07, 2003	7.123	7.123	6.971	6.986	37,205	-0.13(-1.77%)
Feb 06, 2003	7.023	7.201	7.023	7.112	21,941	+0.09(+1.27%)
Feb 05, 2003	6.976	7.049	6.950	7.023	43,693	-0.01(-0.15%)
Feb 04, 2003	7.002	7.117	6.944	7.034	42,357	+0.04(+0.52%)
Feb 03, 2003	6.918	7.049	6.903	6.997	38,350	+0.10(+1.48%)
Jan 31, 2003	6.918	6.939	6.887	6.895	59,147	-0.08(-1.09%)
Jan 30, 2003	6.965	6.981	6.944	6.971	9,730	+0.01(+0.08%)
Jan 29, 2003	6.866	6.971	6.866	6.965	9,730	+0.05(+0.68%)
Jan 28, 2003	7.075	7.128	6.834	6.918	59,147	-0.05(-0.75%)
Jan 27, 2003	6.840	6.997	6.813	6.971	42,929	-0.07(-1.05%)
Jan 24, 2003	7.034	7.128	6.939	7.045	56,476	-0.05(-0.73%)
Jan 23, 2003	7.075	7.096	6.861	7.096	41,021	+0.03(+0.37%)
Jan 22, 2003	6.939	7.075	6.934	7.070	20,033	+0.01(+0.07%)
Jan 21, 2003	7.065	7.075	6.944	7.065	42,929	-0.06(-0.88%)
Jan 17, 2003	7.133	7.133	7.049	7.128	11,066	+0.00(+0.00%)
Jan 16, 2003	7.128	7.374	7.128	7.128	15,263	+0.00(+0.00%)
Jan 15, 2003	7.259	7.259	7.128	7.128	11,066	-0.18(-2.51%)
Jan 14, 2003	7.311	7.311	7.186	7.311	6,105	+0.05(+0.65%)
Jan 13, 2003	7.128	7.338	7.128	7.264	13,165	+0.03(+0.36%)
Jan 10, 2003	7.180	7.238	7.128	7.238	33,771	+0.05(+0.73%)
Jan 09, 2003	7.285	7.285	7.034	7.186	89,103	-0.10(-1.36%)
Jan 08, 2003	7.212	7.338	7.070	7.285	34,725	-0.08(-1.07%)
Jan 07, 2003	7.233	7.390	7.212	7.364	7,631	-0.03(-0.35%)
Jan 06, 2003	7.338	7.437	7.233	7.390	12,401	+0.04(+0.57%)
Jan 03, 2003	7.442	7.469	7.290	7.348	73,839	-0.12(-1.61%)
Jan 02, 2003	7.731	7.731	7.400	7.469	120,776	-0.07(-0.90%)
Dec 31, 2002	7.809	8.071	7.537	7.537	139,092	-0.37(-4.64%)
Dec 30, 2002	7.647	7.925	7.610	7.903	137,757	+0.18(+2.37%)
Dec 27, 2002	7.359	7.731	7.285	7.720	55,522	+0.23(+3.01%)
Dec 26, 2002	7.495	7.495	7.390	7.495	6,487	+0.16(+2.22%)
Dec 24, 2002	7.338	7.338	7.259	7.332	28,429	+0.05(+0.65%)
Dec 23, 2002	7.296	7.364	7.285	7.285	26,711	+0.00(+0.00%)
Dec 20, 2002	7.264	7.505	7.233	7.285	23,277	+0.02(+0.22%)
Dec 19, 2002	7.212	7.348	7.207	7.269	35,679	+0.02(+0.22%)
Dec 18, 2002	7.275	7.364	7.154	7.254	70,214	-0.20(-2.67%)
Dec 17, 2002	7.442	7.490	7.359	7.453	25,185	+0.06(+0.78%)
Dec 16, 2002	7.411	7.526	7.395	7.395	65,635	-0.01(-0.07%)
Dec 13, 2002	7.296	7.432	7.102	7.400	368,242	+0.18(+2.53%)
Dec 12, 2002	7.175	7.301	7.075	7.218	206,254	+0.05(+0.67%)
Dec 11, 2002	7.196	7.233	7.034	7.170	9,158	-0.01(-0.15%)
Dec 10, 2002	7.075	7.248	6.971	7.180	65,444	+0.24(+3.47%)
Dec 09, 2002	6.944	7.075	6.940	6.940	44,265	-0.08(-1.19%)
Dec 06, 2002	6.923	7.222	6.923	7.023	54,377	-0.04(-0.52%)
Dec 05, 2002	7.186	7.317	6.892	7.060	122,493	-0.09(-1.32%)
Dec 04, 2002	6.923	7.306	6.923	7.154	301,653	+0.21(+3.02%)
Dec 03, 2002	6.939	7.023	6.840	6.944	111,808	+0.01(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.