Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	99.35	99.73	97.93	98.88	241,333	-0.12(-0.12%)
Nov 29, 2006	99.26	99.80	98.53	99.00	252,899	+0.30(+0.30%)
Nov 28, 2006	97.81	99.21	97.70	98.70	347,801	+0.78(+0.80%)
Nov 27, 2006	100.54	100.74	97.84	97.91	365,047	-3.30(-3.26%)
Nov 24, 2006	100.90	101.42	100.61	101.21	44,817	-0.59(-0.58%)
Nov 22, 2006	99.94	101.98	99.91	101.81	258,062	+1.58(+1.58%)
Nov 21, 2006	100.62	100.89	99.89	100.23	171,525	-0.12(-0.12%)
Nov 20, 2006	100.78	101.34	99.81	100.34	313,413	-0.22(-0.22%)
Nov 17, 2006	100.90	101.87	100.11	100.56	259,715	-0.98(-0.96%)
Nov 16, 2006	100.61	101.81	100.61	101.54	459,329	+1.60(+1.60%)
Nov 15, 2006	99.16	100.39	99.03	99.95	201,266	+0.67(+0.67%)
Nov 14, 2006	98.72	99.37	97.89	99.28	240,817	+0.80(+0.82%)
Nov 13, 2006	97.60	98.76	97.23	98.47	300,505	+0.68(+0.69%)
Nov 10, 2006	96.98	97.90	96.84	97.80	110,082	+0.72(+0.74%)
Nov 09, 2006	99.07	99.07	96.93	97.08	364,220	-1.80(-1.82%)
Nov 08, 2006	98.58	99.34	98.24	98.88	279,748	+0.11(+0.11%)
Nov 07, 2006	98.33	99.22	98.12	98.77	260,851	+0.63(+0.64%)
Nov 06, 2006	96.83	98.46	96.59	98.14	334,789	+1.84(+1.91%)
Nov 03, 2006	96.62	97.48	95.39	96.30	259,198	-0.24(-0.25%)
Nov 02, 2006	96.86	97.04	94.76	96.55	553,508	-0.29(-0.30%)
Nov 01, 2006	97.76	98.76	96.55	96.84	616,191	-0.14(-0.14%)
Oct 31, 2006	97.03	97.74	96.84	96.97	251,970	-0.01(-0.01%)
Oct 30, 2006	96.06	97.66	96.06	96.98	260,954	+0.23(+0.24%)
Oct 27, 2006	97.08	97.79	96.51	96.75	397,885	-0.20(-0.21%)
Oct 26, 2006	96.59	97.71	96.25	96.95	905,543	+1.58(+1.65%)
Oct 25, 2006	91.87	95.52	91.54	95.37	1,162,883	+3.52(+3.83%)
Oct 24, 2006	91.41	92.21	91.22	91.86	414,924	+0.35(+0.38%)
Oct 23, 2006	90.06	91.51	90.06	91.51	524,283	+0.97(+1.07%)
Oct 20, 2006	89.94	90.64	89.18	90.54	536,572	+0.79(+0.88%)
Oct 19, 2006	91.03	91.18	89.41	89.75	568,378	-1.57(-1.72%)
Oct 18, 2006	92.77	92.95	91.24	91.32	491,238	-0.93(-1.01%)
Oct 17, 2006	93.53	93.55	91.75	92.25	725,756	-1.30(-1.39%)
Oct 16, 2006	95.38	95.38	93.29	93.54	797,836	-2.01(-2.11%)
Oct 13, 2006	95.29	96.05	95.09	95.56	361,535	-0.12(-0.12%)
Oct 12, 2006	95.77	96.64	95.49	95.67	432,170	+0.50(+0.53%)
Oct 11, 2006	97.81	97.81	94.90	95.17	910,707	-2.86(-2.91%)
Oct 10, 2006	98.07	99.65	97.65	98.03	376,716	-0.04(-0.04%)
Oct 09, 2006	96.74	98.34	96.34	98.07	293,276	+1.08(+1.12%)
Oct 06, 2006	97.81	97.81	96.67	96.98	176,688	-0.84(-0.86%)
Oct 05, 2006	97.87	98.05	97.09	97.82	339,643	-0.18(-0.19%)
Oct 04, 2006	95.38	98.32	94.74	98.01	544,730	+1.97(+2.05%)
Oct 03, 2006	95.38	96.43	94.98	96.04	344,600	+0.46(+0.49%)
Oct 02, 2006	96.74	97.32	95.32	95.58	545,763	-1.37(-1.41%)
Sep 29, 2006	97.56	98.00	96.84	96.94	254,035	-0.12(-0.12%)
Sep 28, 2006	97.37	97.75	96.60	97.06	289,352	-0.07(-0.07%)
Sep 27, 2006	96.84	98.59	96.83	97.13	290,591	+0.34(+0.35%)
Sep 26, 2006	95.58	96.91	95.44	96.79	585,521	+0.91(+0.95%)
Sep 25, 2006	95.00	96.31	94.83	95.88	472,857	+0.88(+0.93%)
Sep 22, 2006	94.66	95.27	94.18	95.00	455,198	+0.20(+0.21%)
Sep 21, 2006	94.51	95.76	94.39	94.79	568,482	+0.03(+0.03%)
Sep 20, 2006	95.00	95.41	94.16	94.76	617,740	+0.69(+0.73%)
Sep 19, 2006	94.56	94.56	93.25	94.08	492,374	-0.39(-0.41%)
Sep 18, 2006	95.64	95.83	94.05	94.46	287,287	-1.20(-1.26%)
Sep 15, 2006	94.42	96.10	94.12	95.67	1,469,172	+2.02(+2.16%)
Sep 14, 2006	93.35	94.15	92.53	93.64	1,958,139	+0.10(+0.10%)
Sep 13, 2006	92.13	93.93	91.86	93.54	334,996	+1.49(+1.62%)
Sep 12, 2006	91.27	92.51	91.06	92.05	386,216	+1.26(+1.39%)
Sep 11, 2006	90.49	91.51	90.49	90.79	289,765	+0.06(+0.06%)
Sep 08, 2006	89.77	90.96	89.05	90.74	216,240	+1.40(+1.57%)
Sep 07, 2006	89.81	89.88	88.85	89.33	213,245	-0.72(-0.80%)
Sep 06, 2006	90.27	90.71	89.76	90.05	205,087	-0.32(-0.35%)
Sep 05, 2006	90.44	90.54	90.07	90.37	196,929	+0.36(+0.40%)