Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	117.79	118.64	116.12	117.52	6,759,145	+0.87(+0.75%)
May 30, 2006	117.56	118.30	116.20	116.65	6,701,217	-2.42(-2.03%)
May 26, 2006	116.37	119.07	116.37	119.07	7,385,185	+4.38(+3.82%)
May 25, 2006	113.05	114.69	112.64	114.69	7,207,417	+2.65(+2.36%)
May 24, 2006	111.84	113.35	109.32	112.05	11,287,464	+0.17(+0.15%)
May 23, 2006	115.26	115.91	111.88	111.88	7,202,408	-1.91(-1.68%)
May 22, 2006	115.62	115.62	111.60	113.78	10,908,295	-2.54(-2.18%)
May 19, 2006	115.46	117.13	114.25	116.32	8,352,117	+1.85(+1.62%)
May 18, 2006	116.28	116.98	113.86	114.47	7,804,557	-0.92(-0.80%)
May 17, 2006	117.44	117.68	114.45	115.39	9,604,581	-3.50(-2.94%)
May 16, 2006	119.58	120.76	117.26	118.88	5,158,339	-0.34(-0.29%)
May 15, 2006	120.36	122.23	117.65	119.23	7,859,788	-2.31(-1.90%)
May 12, 2006	123.59	124.33	121.51	121.54	5,881,868	-2.47(-1.99%)
May 11, 2006	127.98	128.06	123.48	124.01	4,674,873	-3.74(-2.93%)
May 10, 2006	128.34	128.78	126.16	127.75	4,130,653	-1.29(-1.00%)
May 09, 2006	127.49	129.44	127.45	129.04	3,359,214	+1.73(+1.36%)
May 08, 2006	127.98	129.67	126.28	127.31	3,077,149	-0.67(-0.52%)
May 05, 2006	124.37	128.15	124.33	127.98	4,800,621	+4.94(+4.02%)
May 04, 2006	123.91	124.82	123.01	123.04	3,281,248	-0.86(-0.70%)
May 03, 2006	124.18	124.45	122.81	123.91	3,238,347	+0.25(+0.20%)
May 02, 2006	122.70	124.57	122.33	123.66	4,766,197	+1.85(+1.52%)