Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	48.18	48.56	46.87	47.16	631,435	-0.53(-1.12%)
Apr 29, 2004	47.56	48.41	47.37	47.70	1,239,740	+0.04(+0.08%)
Apr 28, 2004	48.92	48.92	47.21	47.66	970,231	-1.26(-2.57%)
Apr 27, 2004	48.76	49.70	48.68	48.92	575,158	+0.15(+0.32%)
Apr 26, 2004	48.76	49.38	48.55	48.76	346,334	+0.12(+0.24%)
Apr 23, 2004	49.87	49.87	48.51	48.64	579,289	-1.04(-2.09%)
Apr 22, 2004	48.71	49.92	48.71	49.68	479,436	+0.97(+1.99%)
Apr 21, 2004	48.71	49.11	48.32	48.71	877,297	-0.17(-0.36%)
Apr 20, 2004	50.26	50.36	48.89	48.89	1,071,013	-1.24(-2.47%)
Apr 19, 2004	51.25	51.25	49.81	50.13	587,033	-1.11(-2.17%)
Apr 16, 2004	50.84	51.70	50.54	51.24	497,403	-0.07(-0.13%)
Apr 15, 2004	51.13	51.69	50.39	51.31	556,468	+0.14(+0.26%)
Apr 14, 2004	52.49	52.49	50.77	51.17	1,020,622	-1.42(-2.71%)
Apr 13, 2004	54.80	54.80	52.54	52.60	433,485	-1.97(-3.60%)
Apr 12, 2004	55.19	55.51	54.36	54.56	406,121	-0.64(-1.16%)
Apr 08, 2004	55.06	55.64	54.82	55.20	577,223	+0.51(+0.94%)
Apr 07, 2004	54.43	54.91	54.35	54.69	340,345	+0.26(+0.48%)
Apr 06, 2004	54.48	54.81	53.82	54.43	238,221	-0.05(-0.09%)
Apr 05, 2004	54.29	54.58	53.82	54.47	630,609	+0.47(+0.88%)
Apr 02, 2004	54.23	54.38	53.82	54.00	504,322	+0.51(+0.96%)
Apr 01, 2004	53.34	53.89	53.31	53.49	601,180	+0.63(+1.19%)
Mar 31, 2004	53.33	53.41	52.44	52.86	735,521	-0.23(-0.44%)
Mar 30, 2004	53.58	53.59	52.75	53.09	390,632	+17.36(+48.61%)
Mar 29, 2004	35.86	36.22	35.41	35.72	540,876	-0.14(-0.38%)
Mar 26, 2004	35.44	35.98	35.36	35.86	316,285	+0.37(+1.06%)
Mar 25, 2004	34.76	35.64	34.76	35.49	710,636	+0.88(+2.55%)
Mar 24, 2004	34.95	35.04	34.48	34.61	506,026	-0.24(-0.69%)
Mar 23, 2004	35.25	35.26	34.82	34.85	370,342	-0.02(-0.06%)
Mar 22, 2004	35.23	35.23	34.54	34.87	572,009	-0.36(-1.03%)
Mar 19, 2004	35.75	35.95	35.23	35.23	386,296	-0.52(-1.46%)
Mar 18, 2004	35.70	35.81	35.30	35.75	435,551	-0.06(-0.17%)
Mar 17, 2004	35.62	35.93	35.43	35.81	448,252	+0.38(+1.08%)
Mar 16, 2004	35.83	35.90	35.24	35.43	353,304	-0.01(-0.04%)
Mar 15, 2004	35.92	35.98	35.25	35.44	424,553	-0.37(-1.03%)
Mar 12, 2004	35.51	35.90	35.51	35.81	606,859	+0.35(+0.98%)
Mar 11, 2004	36.28	36.28	35.45	35.46	572,474	-0.93(-2.55%)
Mar 10, 2004	37.01	37.11	36.38	36.39	250,457	-0.62(-1.66%)
Mar 09, 2004	37.32	37.33	36.69	37.01	465,599	-0.27(-0.73%)
Mar 08, 2004	37.54	37.85	37.27	37.28	308,696	-0.26(-0.69%)
Mar 05, 2004	37.46	38.02	37.30	37.54	217,310	-0.03(-0.09%)
Mar 04, 2004	36.94	37.62	36.94	37.57	289,179	+0.53(+1.42%)
Mar 03, 2004	36.94	37.12	36.53	37.05	179,982	+0.15(+0.40%)
Mar 02, 2004	37.17	37.75	36.84	36.90	344,475	-0.35(-0.95%)
Mar 01, 2004	36.91	37.37	36.72	37.25	485,425	+0.88(+2.43%)
Feb 27, 2004	36.53	36.73	36.21	36.37	1,793,782	-0.16(-0.45%)
Feb 26, 2004	36.54	36.65	36.07	36.53	174,251	-0.07(-0.20%)
Feb 25, 2004	35.72	36.65	35.72	36.61	499,675	+0.80(+2.22%)
Feb 24, 2004	36.07	36.07	35.49	35.81	907,656	-0.27(-0.74%)
Feb 23, 2004	36.79	36.93	36.07	36.08	747,654	-0.60(-1.64%)
Feb 20, 2004	37.19	37.19	36.57	36.68	401,785	-0.62(-1.65%)
Feb 19, 2004	37.12	37.59	37.12	37.30	508,039	+0.18(+0.48%)
Feb 18, 2004	37.43	37.53	37.11	37.12	194,077	-0.31(-0.83%)
Feb 17, 2004	37.11	37.60	37.10	37.43	407,980	+0.41(+1.10%)
Feb 13, 2004	37.23	37.40	36.78	37.02	558,379	-0.21(-0.55%)
Feb 12, 2004	37.19	37.47	36.95	37.23	1,723,772	-0.20(-0.54%)
Feb 11, 2004	36.43	37.43	36.43	37.43	1,659,183	+1.10(+3.03%)
Feb 10, 2004	36.13	36.43	36.00	36.33	376,537	+0.11(+0.31%)
Feb 09, 2004	35.94	36.64	35.94	36.21	645,427	+0.41(+1.14%)
Feb 06, 2004	35.24	35.82	35.19	35.81	517,642	+0.65(+1.84%)
Feb 05, 2004	35.68	35.68	34.86	35.16	802,330	-0.56(-1.58%)
Feb 04, 2004	36.09	36.09	35.40	35.72	463,276	-0.47(-1.30%)
Feb 03, 2004	35.77	36.37	35.47	36.19	1,676,685	+0.43(+1.19%)