Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	46.97	47.52	46.87	47.50	202,092	+0.47(+1.01%)
Aug 30, 2004	47.32	47.32	46.77	47.02	255,791	-0.30(-0.63%)
Aug 27, 2004	47.16	47.58	46.94	47.32	307,321	+0.06(+0.12%)
Aug 26, 2004	46.70	47.35	46.53	47.27	376,199	+0.56(+1.20%)
Aug 25, 2004	45.66	46.77	45.51	46.70	334,686	+0.98(+2.14%)
Aug 24, 2004	45.45	45.85	45.42	45.73	175,139	+0.35(+0.77%)
Aug 23, 2004	45.47	45.78	45.05	45.38	261,677	+0.00(+0.00%)
Aug 20, 2004	44.45	45.50	44.25	45.38	380,020	+1.05(+2.36%)
Aug 19, 2004	44.38	44.55	44.02	44.33	269,835	-0.05(-0.11%)
Aug 18, 2004	44.11	44.50	43.75	44.38	539,154	+0.08(+0.17%)
Aug 17, 2004	43.77	44.54	43.77	44.30	397,162	+0.53(+1.22%)
Aug 16, 2004	42.56	43.81	42.46	43.77	348,937	+1.21(+2.84%)
Aug 13, 2004	42.45	42.85	42.39	42.56	265,291	+0.32(+0.76%)
Aug 12, 2004	42.41	42.70	42.17	42.24	348,834	-0.42(-0.98%)
Aug 11, 2004	42.51	42.98	41.98	42.66	247,839	-0.08(-0.18%)
Aug 10, 2004	42.09	42.73	42.09	42.73	604,418	+0.76(+1.80%)
Aug 09, 2004	42.71	42.83	41.83	41.98	621,767	-0.61(-1.43%)
Aug 06, 2004	43.38	43.43	42.40	42.59	458,916	-1.00(-2.29%)
Aug 05, 2004	44.51	44.54	43.58	43.59	2,920,479	-0.81(-1.83%)
Aug 04, 2004	43.87	44.45	43.59	44.40	1,019,033	+0.43(+0.97%)
Aug 03, 2004	44.53	44.59	43.88	43.97	345,839	-0.54(-1.22%)
Aug 02, 2004	44.30	44.70	44.06	44.52	316,718	+0.06(+0.13%)
Jul 30, 2004	44.19	44.47	43.53	44.46	435,268	+0.28(+0.64%)
Jul 29, 2004	44.47	44.67	43.62	44.18	820,865	-0.18(-0.41%)
Jul 28, 2004	43.96	44.78	43.62	44.36	877,455	+0.52(+1.19%)
Jul 27, 2004	43.38	44.04	43.09	43.84	471,514	+0.55(+1.28%)
Jul 26, 2004	44.06	44.13	42.72	43.29	384,048	-0.66(-1.50%)
Jul 23, 2004	43.94	44.20	43.60	43.94	243,915	+0.01(+0.02%)
Jul 22, 2004	43.97	44.25	42.98	43.93	545,453	-0.03(-0.07%)
Jul 21, 2004	45.18	45.51	43.96	43.96	329,110	-1.32(-2.91%)
Jul 20, 2004	44.14	45.28	43.90	45.28	307,734	+1.15(+2.61%)
Jul 19, 2004	44.65	44.82	43.86	44.13	374,650	-0.52(-1.17%)
Jul 16, 2004	45.31	45.48	44.64	44.65	297,200	-0.54(-1.20%)
Jul 15, 2004	45.71	45.92	45.12	45.19	279,026	-0.42(-0.91%)
Jul 14, 2004	45.65	46.33	45.42	45.61	238,235	-0.14(-0.30%)
Jul 13, 2004	45.56	45.98	45.51	45.75	362,671	+0.10(+0.21%)
Jul 12, 2004	45.76	45.76	45.12	45.65	294,206	-0.14(-0.30%)
Jul 09, 2004	45.66	45.95	45.63	45.78	288,526	+0.13(+0.28%)
Jul 08, 2004	45.61	45.82	45.19	45.66	1,112,593	-0.02(-0.04%)
Jul 07, 2004	46.85	46.85	45.03	45.68	1,327,490	-1.17(-2.50%)
Jul 06, 2004	47.60	47.67	46.79	46.85	499,396	-1.20(-2.50%)
Jul 02, 2004	48.30	48.42	47.99	48.05	199,614	-0.24(-0.50%)
Jul 01, 2004	48.81	49.07	48.17	48.29	215,620	-0.48(-0.99%)
Jun 30, 2004	48.98	49.31	48.72	48.78	354,204	-0.15(-0.30%)
Jun 29, 2004	48.76	49.13	48.69	48.92	396,027	+0.02(+0.04%)
Jun 28, 2004	49.24	49.29	48.66	48.90	319,919	-0.34(-0.69%)
Jun 25, 2004	48.90	49.49	48.81	49.24	763,139	+0.34(+0.69%)
Jun 24, 2004	49.34	49.53	48.87	48.90	270,248	-0.40(-0.81%)
Jun 23, 2004	49.12	49.30	48.68	49.30	318,473	+0.08(+0.16%)
Jun 22, 2004	48.56	49.22	48.39	49.22	316,511	+0.63(+1.30%)
Jun 21, 2004	49.28	49.38	48.51	48.59	355,133	-0.70(-1.41%)
Jun 18, 2004	48.37	49.50	48.27	49.29	306,185	+1.04(+2.15%)
Jun 17, 2004	48.81	48.81	47.90	48.25	295,755	-0.46(-0.93%)
Jun 16, 2004	48.42	48.95	48.19	48.71	240,610	+0.25(+0.52%)
Jun 15, 2004	48.57	49.10	48.42	48.46	595,537	-0.04(-0.08%)
Jun 14, 2004	49.14	49.14	48.37	48.50	645,002	-0.80(-1.63%)
Jun 10, 2004	49.11	49.48	49.08	49.30	466,041	+0.10(+0.20%)
Jun 09, 2004	48.83	49.31	48.64	49.20	684,656	+0.37(+0.75%)
Jun 08, 2004	48.62	49.00	48.11	48.83	622,903	+0.21(+0.44%)
Jun 07, 2004	47.30	48.75	47.26	48.62	1,083,988	+1.56(+3.31%)
Jun 04, 2004	46.73	47.26	46.69	47.06	785,444	+0.57(+1.23%)
Jun 03, 2004	46.91	47.16	46.49	46.49	277,167	-0.56(-1.19%)
Jun 02, 2004	47.26	47.35	46.82	47.05	608,239	+0.04(+0.08%)