Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	59.99	60.60	59.76	60.56	515,164	+0.80(+1.35%)
Apr 28, 2005	60.49	60.49	59.75	59.75	379,790	-0.73(-1.20%)
Apr 27, 2005	60.28	60.84	59.20	60.48	487,284	+0.19(+0.32%)
Apr 26, 2005	59.80	61.06	59.80	60.28	593,951	-0.29(-0.48%)
Apr 25, 2005	59.39	61.00	59.27	60.58	681,206	+1.42(+2.41%)
Apr 22, 2005	59.27	60.05	58.92	59.15	882,047	+1.02(+1.75%)
Apr 21, 2005	57.08	58.22	56.67	58.13	569,892	+1.30(+2.28%)
Apr 20, 2005	57.62	57.72	56.82	56.84	661,793	-0.76(-1.31%)
Apr 19, 2005	58.44	59.75	57.33	57.59	1,136,376	+1.26(+2.23%)
Apr 18, 2005	55.41	56.58	55.41	56.33	538,191	+1.06(+1.91%)
Apr 15, 2005	56.46	56.64	55.28	55.28	472,827	-1.32(-2.33%)
Apr 14, 2005	56.80	57.19	56.41	56.59	900,427	+0.13(+0.22%)
Apr 13, 2005	58.35	58.35	56.17	56.47	1,103,746	-1.73(-2.98%)
Apr 12, 2005	58.40	58.49	56.86	58.20	901,460	-0.30(-0.51%)
Apr 11, 2005	59.46	59.52	58.34	58.50	512,995	-0.92(-1.55%)
Apr 08, 2005	59.81	59.82	59.26	59.42	375,040	-0.38(-0.63%)
Apr 07, 2005	59.76	59.97	59.44	59.80	478,093	+0.05(+0.08%)
Apr 06, 2005	60.65	60.65	59.66	59.75	772,178	-0.90(-1.48%)
Apr 05, 2005	60.79	61.15	60.53	60.65	611,918	-0.14(-0.22%)
Apr 04, 2005	59.65	61.02	59.27	60.79	393,214	+1.14(+1.92%)