Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	128.83	132.34	128.28	132.09	13,742,504	+4.28(+3.35%)
Nov 27, 2009	127.89	129.47	127.07	127.81	8,841,087	-3.71(-2.82%)
Nov 25, 2009	133.89	133.99	130.84	131.51	8,971,574	-1.72(-1.29%)
Nov 24, 2009	133.63	133.91	132.57	133.23	7,897,612	-0.68(-0.51%)
Nov 23, 2009	133.65	135.18	133.33	133.91	10,185,587	+1.55(+1.17%)
Nov 20, 2009	133.44	134.25	132.36	132.36	11,335,758	-2.20(-1.63%)
Nov 19, 2009	136.66	137.18	133.47	134.56	11,422,623	-3.17(-2.30%)
Nov 18, 2009	137.39	138.15	136.25	137.72	7,653,993	+0.23(+0.17%)
Nov 17, 2009	137.81	138.78	136.63	137.49	9,865,320	-0.51(-0.37%)
Nov 16, 2009	138.57	139.66	137.36	138.00	11,236,912	+0.38(+0.28%)
Nov 13, 2009	138.00	139.03	136.74	137.62	9,810,351	-1.34(-0.96%)
Nov 12, 2009	139.91	141.25	138.42	138.96	9,497,032	-1.07(-0.76%)
Nov 11, 2009	138.60	140.79	138.54	140.02	10,516,777	+2.60(+1.89%)
Nov 10, 2009	137.34	138.38	136.50	137.42	9,305,314	-0.05(-0.03%)
Nov 09, 2009	135.22	137.61	135.08	137.47	13,269,141	+3.73(+2.79%)
Nov 06, 2009	133.88	135.43	133.13	133.74	8,063,003	-0.16(-0.12%)
Nov 05, 2009	133.12	135.08	131.74	133.90	11,569,032	+1.94(+1.47%)
Nov 04, 2009	135.05	135.93	131.59	131.96	14,313,233	-1.64(-1.23%)
Nov 03, 2009	131.56	134.03	131.37	133.61	14,321,750	+0.72(+0.54%)