Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	143.87	144.42	141.57	143.54	13,508,232	+0.60(+0.42%)
Sep 29, 2009	142.48	143.87	141.81	142.94	9,682,770	+1.28(+0.91%)
Sep 28, 2009	140.26	142.32	139.11	141.66	10,137,743	+1.89(+1.35%)
Sep 25, 2009	141.85	142.57	138.36	139.76	15,796,596	-2.77(-1.94%)
Sep 24, 2009	143.98	144.51	141.06	142.53	14,104,866	-0.45(-0.32%)
Sep 23, 2009	145.06	146.38	142.99	142.99	12,938,691	-1.46(-1.01%)
Sep 22, 2009	143.17	144.67	142.16	144.45	9,594,608	+2.44(+1.72%)
Sep 21, 2009	141.47	143.06	141.25	142.01	8,158,371	-0.61(-0.43%)
Sep 18, 2009	141.47	143.23	140.66	142.63	10,786,375	+1.34(+0.95%)
Sep 17, 2009	140.06	142.49	139.80	141.29	12,424,851	+3.26(+2.36%)
Sep 16, 2009	138.46	140.05	137.43	138.03	11,162,706	+0.47(+0.35%)
Sep 15, 2009	138.59	138.59	136.62	137.55	10,786,744	-0.82(-0.59%)
Sep 14, 2009	134.92	138.52	134.83	138.37	10,310,537	+2.34(+1.72%)
Sep 11, 2009	137.66	138.45	135.77	136.03	14,251,423	-0.13(-0.10%)
Sep 10, 2009	133.15	136.54	132.47	136.16	17,323,690	+3.58(+2.70%)
Sep 09, 2009	130.65	132.80	130.16	132.58	13,094,547	+2.38(+1.82%)
Sep 08, 2009	128.67	130.22	128.51	130.20	12,928,205	+3.31(+2.61%)
Sep 04, 2009	125.78	127.58	125.64	126.89	7,993,390	+1.02(+0.81%)
Sep 03, 2009	124.52	126.33	124.23	125.87	11,350,292	+2.43(+1.97%)
Sep 02, 2009	124.68	125.70	123.13	123.44	13,806,899	-1.33(-1.07%)