Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	122.39	125.77	122.17	124.99	0	+1.63(+1.32%)
Aug 28, 2008	119.86	123.36	119.42	123.36	11,237,479	+4.84(+4.08%)
Aug 27, 2008	117.93	118.82	116.94	118.52	8,698,978	-0.33(-0.28%)
Aug 26, 2008	118.54	120.33	116.91	118.84	7,866,062	+0.15(+0.13%)
Aug 25, 2008	120.89	120.94	118.23	118.69	8,031,522	-3.12(-2.57%)
Aug 22, 2008	121.95	122.58	119.52	121.81	0	+2.58(+2.17%)
Aug 21, 2008	118.75	120.44	116.31	119.23	19,067,250	-1.40(-1.16%)
Aug 20, 2008	120.53	122.30	118.38	120.63	12,386,753	+0.19(+0.16%)
Aug 19, 2008	120.81	123.29	119.60	120.44	11,762,799	-1.55(-1.27%)
Aug 18, 2008	123.68	124.00	121.73	121.99	9,733,245	-2.39(-1.92%)
Aug 15, 2008	127.60	127.82	123.74	124.38	0	-2.60(-2.05%)
Aug 14, 2008	125.47	128.74	125.09	126.98	11,361,055	+1.29(+1.03%)
Aug 13, 2008	127.30	129.12	123.79	125.69	16,255,546	-1.83(-1.44%)
Aug 12, 2008	132.10	132.24	126.96	127.53	17,812,218	-8.16(-6.01%)
Aug 11, 2008	134.45	139.65	133.45	135.68	11,179,292	+1.56(+1.17%)
Aug 08, 2008	131.69	136.02	131.12	134.12	8,703,934	+2.76(+2.10%)
Aug 07, 2008	135.09	136.06	130.46	131.36	11,563,960	-5.50(-4.02%)
Aug 06, 2008	136.44	137.89	135.30	136.86	7,651,679	-0.93(-0.67%)
Aug 05, 2008	136.36	137.84	133.78	137.79	11,508,174	+2.22(+1.64%)
Aug 04, 2008	136.95	137.66	134.31	135.57	9,906,191	-3.16(-2.27%)
Aug 01, 2008	141.02	141.78	136.18	138.73	9,833,149	-1.56(-1.11%)
Jul 31, 2008	139.54	141.83	139.03	140.28	7,953,831	-1.62(-1.14%)
Jul 30, 2008	140.25	142.41	137.94	141.91	12,754,184	+3.46(+2.50%)
Jul 29, 2008	133.11	138.64	132.14	138.45	14,514,097	+6.66(+5.05%)
Jul 28, 2008	136.40	138.94	131.28	131.79	12,154,037	-4.39(-3.22%)
Jul 25, 2008	138.17	138.73	134.29	136.18	9,440,561	-1.22(-0.89%)
Jul 24, 2008	143.68	143.68	137.03	137.40	11,264,898	-5.80(-4.05%)
Jul 23, 2008	143.29	144.86	140.78	143.20	12,950,928	-0.13(-0.09%)
Jul 22, 2008	136.03	143.33	135.15	143.33	14,433,709	+5.53(+4.02%)
Jul 21, 2008	140.38	140.75	136.48	137.80	11,599,521	-1.57(-1.13%)
Jul 18, 2008	139.55	139.87	135.73	139.37	15,378,253	+1.22(+0.88%)
Jul 17, 2008	133.87	140.60	133.28	138.15	31,311,014	+6.39(+4.85%)
Jul 16, 2008	122.88	132.07	121.31	131.76	25,406,588	+11.48(+9.54%)
Jul 15, 2008	119.70	124.71	116.05	120.28	33,571,404	-0.66(-0.55%)
Jul 14, 2008	128.00	128.06	120.87	120.95	20,918,194	-2.90(-2.34%)
Jul 11, 2008	126.80	127.97	120.82	123.85	32,210,018	-5.85(-4.51%)
Jul 10, 2008	127.69	132.10	126.72	129.71	18,505,832	+0.87(+0.67%)
Jul 09, 2008	134.04	135.28	127.68	128.84	16,934,844	-4.48(-3.36%)
Jul 08, 2008	130.63	134.16	127.10	133.32	22,027,574	+3.87(+2.99%)
Jul 07, 2008	137.73	138.66	127.59	129.45	22,317,334	-6.91(-5.07%)
Jul 04, 2008	137.43	139.00	135.88	136.36	8,120,160	+0.00(+0.00%)
Jul 03, 2008	137.43	139.00	135.88	136.36	8,120,160	+0.08(+0.06%)
Jul 02, 2008	134.74	139.22	133.54	136.28	21,328,910	+2.64(+1.97%)
Jul 01, 2008	131.97	134.96	129.76	133.65	18,288,516	+0.33(+0.25%)
Jun 30, 2008	133.82	135.88	132.09	133.32	12,296,727	+0.26(+0.19%)
Jun 27, 2008	134.93	135.89	131.33	133.06	16,622,493	-1.30(-0.96%)
Jun 26, 2008	136.45	137.59	133.55	134.35	17,846,708	-5.63(-4.02%)
Jun 25, 2008	139.58	142.55	139.56	139.99	14,219,794	+1.27(+0.92%)
Jun 24, 2008	135.39	140.71	135.18	138.72	16,613,143	+2.58(+1.90%)
Jun 23, 2008	140.71	140.71	134.93	136.13	12,938,060	-3.95(-2.82%)
Jun 20, 2008	141.03	142.31	139.38	140.08	14,865,635	-2.41(-1.69%)
Jun 19, 2008	140.02	142.53	138.05	142.49	13,892,474	+3.17(+2.28%)
Jun 18, 2008	134.66	141.28	133.82	139.32	21,282,178	+2.54(+1.86%)
Jun 17, 2008	141.05	141.69	136.55	136.78	32,040,746	-2.02(-1.46%)
Jun 16, 2008	135.48	140.83	134.62	138.80	21,474,856	+2.90(+2.13%)
Jun 13, 2008	129.18	136.11	129.12	135.90	18,817,366	+8.80(+6.92%)
Jun 12, 2008	124.43	129.35	124.43	127.11	15,437,672	+3.32(+2.68%)
Jun 11, 2008	127.30	127.49	122.88	123.79	21,606,280	-3.67(-2.88%)
Jun 10, 2008	128.09	129.15	124.41	127.46	14,450,612	+1.11(+0.87%)
Jun 09, 2008	130.23	131.63	124.51	126.35	17,052,564	-2.81(-2.17%)
Jun 06, 2008	133.45	133.45	129.16	129.16	13,853,407	-5.46(-4.05%)
Jun 05, 2008	132.03	135.25	132.01	134.61	12,754,240	+3.43(+2.61%)
Jun 04, 2008	129.58	133.82	129.24	131.18	14,138,973	+1.16(+0.89%)
Jun 03, 2008	132.14	132.37	127.75	130.03	17,301,196	-1.34(-1.02%)