Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	28.24	28.57	28.11	28.16	642,019	+0.22(+0.80%)
Jul 30, 2003	28.34	28.35	27.85	27.93	381,029	-0.37(-1.29%)
Jul 29, 2003	28.79	28.90	28.18	28.30	400,081	-0.49(-1.69%)
Jul 28, 2003	28.32	28.90	28.17	28.79	495,028	+0.52(+1.83%)
Jul 25, 2003	28.15	28.75	27.83	28.27	575,106	+0.19(+0.66%)
Jul 24, 2003	27.93	28.66	27.91	28.08	567,981	+0.24(+0.87%)
Jul 23, 2003	27.98	28.27	27.52	27.84	1,060,067	-0.48(-1.69%)
Jul 22, 2003	28.54	28.82	27.85	28.32	707,847	-0.13(-0.45%)
Jul 21, 2003	29.10	29.10	28.40	28.45	359,499	-0.65(-2.25%)
Jul 18, 2003	28.30	29.12	28.30	29.10	478,145	+1.02(+3.63%)
Jul 17, 2003	28.78	28.78	27.96	28.08	521,359	-0.80(-2.79%)
Jul 16, 2003	29.12	29.16	28.48	28.89	313,342	-0.12(-0.42%)
Jul 15, 2003	29.53	29.80	28.85	29.01	512,531	-0.18(-0.60%)
Jul 14, 2003	28.41	29.27	28.39	29.19	681,361	+1.14(+4.08%)
Jul 11, 2003	27.97	28.09	27.77	28.04	268,269	+0.10(+0.35%)
Jul 10, 2003	28.52	28.54	27.79	27.94	404,882	-0.79(-2.76%)
Jul 09, 2003	28.43	28.90	28.26	28.73	586,878	+0.20(+0.69%)
Jul 08, 2003	27.24	28.57	27.24	28.54	780,955	+1.19(+4.36%)
Jul 07, 2003	26.64	27.55	26.60	27.34	707,227	+0.95(+3.60%)
Jul 03, 2003	26.34	26.58	26.30	26.39	318,763	-0.21(-0.78%)
Jul 02, 2003	26.15	26.60	26.11	26.60	475,512	+0.56(+2.15%)