Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	83.42	84.69	83.05	84.14	555,574	+0.74(+0.88%)
Jun 29, 2006	80.33	83.41	80.17	83.41	557,536	+3.32(+4.15%)
Jun 28, 2006	80.47	80.76	78.98	80.08	390,244	-0.19(-0.24%)
Jun 27, 2006	81.34	81.60	80.01	80.28	765,514	-1.07(-1.31%)
Jun 26, 2006	82.12	82.26	80.77	81.34	3,856,283	-0.68(-0.83%)
Jun 23, 2006	82.07	82.89	81.56	82.02	519,637	-0.29(-0.35%)
Jun 22, 2006	83.43	83.43	81.92	82.31	314,343	-1.12(-1.35%)
Jun 21, 2006	82.31	84.34	82.31	83.43	361,329	+1.08(+1.32%)
Jun 20, 2006	81.50	82.99	81.48	82.35	850,400	+0.86(+1.06%)
Jun 19, 2006	83.38	83.76	81.40	81.49	400,984	-1.56(-1.88%)
Jun 16, 2006	83.41	83.74	82.21	83.05	256,720	-0.46(-0.55%)
Jun 15, 2006	81.28	83.96	81.02	83.50	811,468	+3.00(+3.73%)
Jun 14, 2006	82.55	83.14	79.41	80.50	785,135	-1.70(-2.07%)
Jun 13, 2006	84.02	85.85	81.42	82.20	627,344	-1.78(-2.12%)
Jun 12, 2006	87.74	88.10	83.76	83.99	585,108	-3.56(-4.07%)
Jun 09, 2006	86.72	87.93	86.67	87.55	510,446	+1.07(+1.24%)
Jun 08, 2006	86.58	87.03	84.79	86.48	453,340	-0.10(-0.11%)
Jun 07, 2006	85.02	87.29	84.96	86.57	676,705	+1.55(+1.82%)
Jun 06, 2006	85.19	85.68	83.96	85.02	373,515	+0.00(+0.00%)
Jun 05, 2006	87.76	87.97	85.00	85.02	400,054	-2.74(-3.12%)
Jun 02, 2006	88.85	89.09	87.71	87.76	281,298	-0.12(-0.13%)
Jun 01, 2006	87.15	88.28	86.57	87.88	387,559	+0.53(+0.61%)
May 31, 2006	87.44	87.98	87.02	87.35	417,196	+0.13(+0.14%)
May 30, 2006	88.29	88.69	86.88	87.22	432,273	-1.80(-2.02%)
May 26, 2006	87.32	89.06	87.20	89.02	528,621	+2.50(+2.89%)
May 25, 2006	86.91	87.31	85.91	86.52	495,679	+0.58(+0.68%)
May 24, 2006	86.96	87.35	84.65	85.94	701,076	-1.02(-1.17%)
May 23, 2006	87.15	88.85	86.96	86.96	850,916	+1.22(+1.42%)
May 22, 2006	87.34	87.50	85.47	85.74	722,039	-1.99(-2.26%)
May 19, 2006	86.67	88.80	86.35	87.72	626,724	+1.06(+1.22%)
May 18, 2006	87.97	88.39	86.42	86.67	753,536	-0.55(-0.63%)
May 17, 2006	88.61	88.61	87.21	87.22	1,131,491	-2.30(-2.57%)
May 16, 2006	91.06	91.99	89.37	89.53	962,754	-1.53(-1.68%)
May 15, 2006	91.56	92.04	90.98	91.06	635,605	-0.96(-1.04%)
May 12, 2006	94.22	94.91	91.97	92.01	692,299	-3.37(-3.53%)
May 11, 2006	98.10	98.76	95.08	95.38	477,814	-2.71(-2.76%)
May 10, 2006	98.29	98.58	97.32	98.10	966,678	-0.17(-0.18%)
May 09, 2006	97.75	98.95	97.19	98.27	454,785	+0.10(+0.10%)
May 08, 2006	99.50	99.98	97.65	98.17	624,762	+1.29(+1.33%)
May 05, 2006	95.63	97.56	95.63	96.89	431,964	+1.98(+2.08%)
May 04, 2006	94.75	95.36	94.54	94.91	414,615	+1.08(+1.16%)
May 03, 2006	95.09	95.09	92.48	93.83	840,693	-1.44(-1.51%)
May 02, 2006	94.39	95.44	93.59	95.27	574,988	+0.90(+0.95%)
May 01, 2006	98.10	98.68	93.67	94.37	1,170,526	-3.73(-3.80%)
Apr 28, 2006	99.02	99.02	97.66	98.10	715,740	-1.26(-1.27%)
Apr 27, 2006	99.69	100.07	98.38	99.35	437,953	-0.58(-0.58%)
Apr 26, 2006	97.95	100.37	96.83	99.94	717,599	+1.99(+2.03%)
Apr 25, 2006	98.58	98.58	97.59	97.95	442,084	-0.82(-0.83%)
Apr 24, 2006	98.92	99.00	97.39	98.77	520,669	-0.78(-0.79%)
Apr 21, 2006	100.61	101.68	98.77	99.56	567,346	-0.68(-0.68%)
Apr 20, 2006	100.41	100.51	99.50	100.24	286,254	-0.08(-0.08%)
Apr 19, 2006	100.67	100.83	99.50	100.31	542,562	-0.20(-0.20%)
Apr 18, 2006	99.16	101.00	99.10	100.52	479,879	+1.61(+1.63%)
Apr 17, 2006	98.53	99.21	97.99	98.91	434,545	+0.30(+0.30%)
Apr 13, 2006	97.32	98.92	97.13	98.61	482,254	+1.29(+1.32%)
Apr 12, 2006	96.11	97.62	95.67	97.32	877,042	-0.58(-0.59%)
Apr 11, 2006	99.58	99.58	97.37	97.90	1,174,140	-1.68(-1.68%)
Apr 10, 2006	99.81	100.52	98.09	99.58	615,055	-0.16(-0.17%)
Apr 07, 2006	101.92	101.94	99.69	99.74	684,967	-1.94(-1.91%)
Apr 06, 2006	103.13	103.31	101.14	101.68	517,778	-1.66(-1.60%)
Apr 05, 2006	103.61	103.91	102.01	103.33	1,501,289	+1.61(+1.58%)
Apr 04, 2006	100.03	102.12	99.74	101.73	582,836	+1.36(+1.35%)