Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	181.15	182.37	175.01	176.47	15,255,830	+1.76(+1.01%)
Nov 29, 2007	175.99	177.77	173.24	174.71	12,538,409	-2.44(-1.38%)
Nov 28, 2007	169.41	177.42	167.16	177.15	20,176,988	+11.05(+6.65%)
Nov 27, 2007	163.51	166.61	160.54	166.10	15,342,927	+4.58(+2.83%)
Nov 26, 2007	167.13	169.31	159.94	161.53	12,605,756	-7.03(-4.17%)
Nov 23, 2007	165.47	168.56	164.91	168.56	6,086,070	+5.43(+3.33%)
Nov 21, 2007	166.17	167.61	160.74	163.12	19,103,248	-6.21(-3.67%)
Nov 20, 2007	171.61	176.15	166.24	169.34	17,254,468	-2.38(-1.39%)
Nov 19, 2007	174.04	177.84	168.66	171.72	14,137,883	-3.67(-2.09%)
Nov 16, 2007	177.73	178.75	173.30	175.38	12,950,224	-1.38(-0.78%)
Nov 15, 2007	179.17	181.96	174.21	176.76	13,131,620	-4.90(-2.70%)
Nov 14, 2007	186.68	186.91	179.89	181.66	17,904,298	+0.21(+0.12%)
Nov 13, 2007	172.03	181.45	170.00	181.45	22,339,102	+14.27(+8.54%)
Nov 12, 2007	164.21	172.22	162.14	167.18	18,503,386	+2.63(+1.60%)
Nov 09, 2007	157.73	170.20	157.73	164.55	21,808,540	+1.08(+0.66%)
Nov 08, 2007	166.37	169.74	156.95	163.46	26,073,338	-3.30(-1.98%)
Nov 07, 2007	170.44	172.69	165.97	166.77	16,964,906	-6.99(-4.02%)
Nov 06, 2007	172.65	174.47	166.31	173.76	19,998,118	+3.71(+2.18%)
Nov 05, 2007	171.30	175.11	165.69	170.04	27,436,112	-8.73(-4.88%)
Nov 02, 2007	188.27	188.27	173.98	178.77	32,325,370	-8.26(-4.42%)
Nov 01, 2007	189.63	190.30	185.90	187.03	16,155,041	-6.00(-3.11%)
Oct 31, 2007	187.15	195.20	186.87	193.04	18,478,314	+5.91(+3.16%)
Oct 30, 2007	187.84	191.85	186.44	187.13	13,411,495	-2.71(-1.43%)
Oct 29, 2007	183.93	190.75	183.03	189.84	12,705,831	+6.14(+3.34%)
Oct 26, 2007	181.31	184.53	178.59	183.69	12,059,551	+7.21(+4.09%)
Oct 25, 2007	174.50	179.08	172.71	176.48	15,523,109	+1.20(+0.68%)
Oct 24, 2007	173.45	175.83	168.03	175.28	16,247,774	+1.06(+0.61%)
Oct 23, 2007	174.12	175.87	172.01	174.22	10,501,287	+1.23(+0.71%)
Oct 22, 2007	168.59	174.61	165.85	173.00	15,626,036	+3.50(+2.06%)
Oct 19, 2007	176.09	177.11	169.43	169.50	16,840,134	-7.91(-4.46%)
Oct 18, 2007	175.11	177.77	174.58	177.41	8,346,523	+0.18(+0.10%)
Oct 17, 2007	177.72	179.46	173.69	177.23	11,800,824	+2.17(+1.24%)
Oct 16, 2007	177.34	177.53	173.79	175.06	9,523,729	-3.51(-1.97%)
Oct 15, 2007	181.61	182.44	177.07	178.57	9,021,298	-3.28(-1.81%)
Oct 12, 2007	179.60	182.35	178.87	181.85	8,386,612	+3.54(+1.99%)
Oct 11, 2007	186.11	186.11	176.01	178.31	16,523,389	-5.40(-2.94%)
Oct 10, 2007	184.62	186.11	182.90	183.71	12,422,562	-2.54(-1.36%)
Oct 09, 2007	177.37	186.64	176.12	186.25	19,426,006	+9.53(+5.39%)
Oct 08, 2007	177.15	178.58	176.17	176.72	5,315,137	-1.20(-0.67%)
Oct 05, 2007	176.83	178.87	175.94	177.91	9,412,172	+1.98(+1.13%)
Oct 04, 2007	177.18	178.50	174.33	175.93	12,895,064	-1.09(-0.62%)
Oct 03, 2007	176.16	179.57	175.71	177.02	12,999,276	-0.52(-0.29%)
Oct 02, 2007	173.83	177.91	172.94	177.54	12,072,713	+3.93(+2.26%)
Oct 01, 2007	167.72	174.12	167.72	173.62	12,700,838	+4.86(+2.88%)
Sep 28, 2007	168.00	170.26	167.60	168.76	7,861,971	-0.03(-0.02%)
Sep 27, 2007	167.75	170.04	166.77	168.79	10,655,910	+1.69(+1.01%)
Sep 26, 2007	165.40	168.39	164.13	167.10	13,708,745	+2.89(+1.76%)
Sep 25, 2007	162.73	165.90	162.58	164.21	15,027,757	+0.37(+0.22%)
Sep 24, 2007	164.28	167.33	161.73	163.85	17,259,460	+0.35(+0.21%)
Sep 21, 2007	160.05	163.79	158.47	163.50	23,356,904	+5.02(+3.17%)
Sep 20, 2007	164.25	164.29	158.40	158.47	35,050,932	-1.53(-0.96%)
Sep 19, 2007	158.44	161.18	158.06	160.01	29,668,672	+3.89(+2.49%)
Sep 18, 2007	147.53	156.32	145.92	156.11	28,375,102	+10.04(+6.87%)
Sep 17, 2007	147.16	147.55	145.09	146.08	9,925,227	-2.32(-1.56%)
Sep 14, 2007	145.56	148.72	144.50	148.40	11,965,217	+1.65(+1.13%)
Sep 13, 2007	143.07	152.64	143.05	146.75	14,445,454	+4.62(+3.25%)
Sep 12, 2007	142.60	143.46	141.48	142.12	9,937,632	-0.75(-0.53%)
Sep 11, 2007	144.44	145.60	142.10	142.88	14,557,098	-0.09(-0.06%)
Sep 10, 2007	140.54	144.88	138.98	142.96	16,642,573	+3.60(+2.59%)
Sep 07, 2007	137.50	140.97	136.26	139.36	19,445,950	-0.16(-0.11%)
Sep 06, 2007	138.36	139.93	136.54	139.51	11,867,994	+1.07(+0.77%)
Sep 05, 2007	139.90	139.99	137.74	138.45	11,542,933	-2.33(-1.65%)