Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	147.94	148.73	147.07	147.78	5,841,462	+0.03(+0.02%)
Oct 30, 2006	146.38	148.37	145.37	147.74	6,877,392	+0.84(+0.57%)
Oct 27, 2006	149.50	150.45	146.69	146.90	7,324,720	-3.67(-2.44%)
Oct 26, 2006	147.30	150.74	146.61	150.57	7,361,837	+3.71(+2.53%)
Oct 25, 2006	146.88	147.70	145.73	146.86	6,709,789	+0.60(+0.41%)
Oct 24, 2006	143.67	146.58	143.58	146.26	7,084,424	+2.44(+1.70%)
Oct 23, 2006	140.33	143.94	140.32	143.81	6,030,899	+3.35(+2.38%)
Oct 20, 2006	139.93	140.69	84.25	140.46	5,402,610	+0.27(+0.19%)
Oct 19, 2006	141.13	142.20	140.07	140.19	7,142,090	-2.27(-1.60%)
Oct 18, 2006	143.32	143.77	141.59	142.47	7,869,014	-0.08(-0.05%)
Oct 17, 2006	143.44	143.82	141.82	142.54	7,535,348	-1.67(-1.16%)
Oct 16, 2006	143.13	144.42	142.56	144.22	6,035,137	+1.07(+0.75%)
Oct 13, 2006	141.09	143.24	140.66	143.15	6,631,317	+1.82(+1.29%)
Oct 12, 2006	139.58	141.65	139.07	141.33	7,390,220	+1.98(+1.42%)
Oct 11, 2006	138.05	139.35	137.62	139.35	7,211,829	+0.09(+0.06%)
Oct 10, 2006	137.85	140.03	137.65	139.26	8,423,839	+1.10(+0.79%)
Oct 09, 2006	136.57	138.20	136.51	138.17	5,118,648	+1.40(+1.03%)
Oct 06, 2006	135.73	137.04	135.32	136.76	6,290,844	+0.12(+0.09%)
Oct 05, 2006	137.44	137.44	136.02	136.65	7,384,056	-0.83(-0.60%)
Oct 04, 2006	134.94	137.55	134.94	137.47	10,363,673	+1.84(+1.36%)
Oct 03, 2006	132.71	135.79	132.44	135.64	7,479,224	+2.73(+2.06%)
Oct 02, 2006	131.21	133.50	131.21	132.90	5,321,827	+1.18(+0.90%)
Sep 29, 2006	132.41	133.26	131.66	131.72	5,643,805	-0.65(-0.49%)
Sep 28, 2006	131.55	132.37	130.65	132.37	5,668,721	+0.78(+0.59%)
Sep 27, 2006	131.53	132.29	130.22	131.59	6,659,572	+0.25(+0.19%)
Sep 26, 2006	130.76	132.30	130.05	131.34	7,828,301	-0.01(-0.01%)
Sep 25, 2006	130.73	131.91	130.03	131.35	6,139,038	+0.91(+0.70%)
Sep 22, 2006	129.99	131.07	129.06	130.44	6,555,928	+0.29(+0.22%)
Sep 21, 2006	130.42	132.12	129.14	130.15	10,342,096	+0.43(+0.33%)
Sep 20, 2006	128.19	130.16	127.87	129.72	8,224,513	+2.50(+1.97%)
Sep 19, 2006	126.98	127.87	126.38	127.22	6,230,738	+0.13(+0.10%)
Sep 18, 2006	128.28	128.32	126.14	127.09	7,363,378	+0.40(+0.31%)
Sep 15, 2006	126.53	127.50	125.76	126.69	8,791,283	+0.15(+0.12%)
Sep 14, 2006	124.39	127.06	124.21	126.54	7,059,637	+1.29(+1.03%)
Sep 13, 2006	122.79	126.34	122.10	125.25	9,768,392	+2.00(+1.62%)
Sep 12, 2006	120.49	124.39	120.46	123.25	13,670,919	+5.68(+4.83%)
Sep 11, 2006	116.21	117.75	116.13	117.57	4,025,308	+0.93(+0.80%)
Sep 08, 2006	117.57	117.57	114.86	116.64	4,209,222	+0.96(+0.83%)
Sep 07, 2006	116.87	117.32	115.51	115.68	4,581,546	-1.63(-1.39%)
Sep 06, 2006	117.30	117.92	116.73	117.31	3,804,405	-0.48(-0.40%)
Sep 05, 2006	116.60	117.97	116.05	117.79	4,592,976	+1.67(+1.43%)
Sep 01, 2006	115.78	116.35	114.56	116.12	4,434,877	+0.38(+0.33%)
Aug 31, 2006	114.51	115.82	114.51	115.74	3,640,141	+1.24(+1.08%)
Aug 30, 2006	114.61	115.05	114.01	114.50	3,773,325	-0.02(-0.02%)
Aug 29, 2006	116.48	116.63	113.41	114.53	6,344,015	-1.90(-1.63%)
Aug 28, 2006	115.43	117.21	115.14	116.43	5,331,202	-0.42(-0.36%)
Aug 25, 2006	117.33	117.90	116.60	116.85	3,180,227	-1.04(-0.88%)
Aug 24, 2006	119.56	119.60	117.38	117.88	3,981,384	-1.01(-0.85%)
Aug 23, 2006	119.45	120.49	118.47	118.90	3,623,317	-1.13(-0.94%)
Aug 22, 2006	120.19	120.69	119.17	120.03	4,747,608	+0.25(+0.21%)
Aug 21, 2006	119.25	120.10	118.07	119.78	4,792,046	-0.66(-0.55%)
Aug 18, 2006	120.26	120.49	119.13	120.44	3,521,727	+0.18(+0.15%)
Aug 17, 2006	119.83	122.14	119.79	120.26	4,322,628	-0.42(-0.35%)
Aug 16, 2006	119.87	120.73	118.91	120.68	4,577,179	+1.82(+1.53%)
Aug 15, 2006	118.65	119.90	117.74	118.86	6,302,146	+1.78(+1.52%)
Aug 14, 2006	118.72	119.14	116.35	117.08	3,995,383	-0.58(-0.49%)
Aug 11, 2006	118.62	119.03	116.79	117.66	3,309,044	-0.41(-0.34%)
Aug 10, 2006	116.40	118.44	115.63	118.06	4,857,417	+1.26(+1.08%)
Aug 09, 2006	119.32	119.71	116.48	116.80	5,438,314	-1.12(-0.95%)
Aug 08, 2006	118.86	121.00	117.17	117.92	7,962,898	-0.93(-0.79%)
Aug 07, 2006	118.44	120.57	118.16	118.86	3,891,225	-0.27(-0.22%)
Aug 04, 2006	119.91	121.69	118.48	119.12	6,283,267	+0.69(+0.59%)
Aug 03, 2006	115.82	119.25	115.60	118.43	4,958,750	+1.71(+1.47%)
Aug 02, 2006	117.00	117.18	114.88	116.72	7,884,811	-1.06(-0.90%)