Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	86.77	89.63	85.62	87.21	740,495	-1.24(-1.40%)
Jun 27, 2008	87.67	88.74	86.31	88.45	889,369	+0.86(+0.98%)
Jun 26, 2008	90.74	90.94	87.59	87.59	983,902	-5.72(-6.13%)
Jun 25, 2008	92.67	96.09	92.59	93.31	884,851	+0.51(+0.55%)
Jun 24, 2008	92.64	94.66	89.73	92.80	1,457,315	-2.29(-2.40%)
Jun 23, 2008	97.77	97.77	94.22	95.08	902,273	-2.00(-2.06%)
Jun 20, 2008	97.60	97.60	95.30	97.09	1,345,603	-1.30(-1.32%)
Jun 19, 2008	97.34	98.39	95.82	98.39	520,817	+1.31(+1.35%)
Jun 18, 2008	96.98	97.96	95.55	97.08	500,947	-0.58(-0.60%)
Jun 17, 2008	100.63	100.77	97.39	97.66	446,952	-1.98(-1.98%)
Jun 16, 2008	97.71	100.96	97.51	99.64	770,678	+2.21(+2.27%)
Jun 13, 2008	93.39	97.69	92.78	97.43	820,559	+4.50(+4.85%)
Jun 12, 2008	93.01	94.79	91.61	92.92	1,030,691	+0.05(+0.05%)
Jun 11, 2008	96.41	96.82	92.43	92.88	607,774	-3.53(-3.67%)
Jun 10, 2008	95.77	96.84	93.98	96.41	603,522	+1.65(+1.74%)
Jun 09, 2008	95.58	96.36	92.92	94.76	578,731	-0.66(-0.69%)
Jun 06, 2008	99.06	99.06	95.42	95.42	572,865	-4.80(-4.79%)
Jun 05, 2008	96.84	100.48	96.83	100.23	494,519	+3.76(+3.89%)
Jun 04, 2008	96.78	98.62	95.85	96.47	298,878	-0.81(-0.84%)
Jun 03, 2008	97.81	98.47	95.32	97.28	677,015	+0.16(+0.16%)
Jun 02, 2008	98.78	99.06	96.02	97.13	401,776	-2.13(-2.15%)
May 30, 2008	97.26	99.42	97.03	99.26	766,597	+2.20(+2.26%)
May 29, 2008	95.11	98.59	94.67	97.06	461,950	+2.26(+2.38%)
May 28, 2008	95.48	95.81	93.06	94.80	446,908	+0.04(+0.04%)
May 27, 2008	93.64	94.88	92.52	94.76	346,881	+0.97(+1.03%)
May 26, 2008	94.34	94.47	92.88	93.80	0	+0.00(+0.00%)
May 23, 2008	94.34	94.47	92.88	93.80	427,375	-0.98(-1.03%)
May 22, 2008	92.86	95.18	92.67	94.77	394,910	+1.63(+1.75%)
May 21, 2008	96.28	96.91	93.14	93.15	639,398	-3.45(-3.57%)
May 20, 2008	98.95	98.95	96.08	96.59	558,251	-3.34(-3.34%)
May 19, 2008	100.23	101.27	99.26	99.94	567,610	-0.31(-0.31%)
May 16, 2008	99.37	101.99	99.37	100.25	569,128	-0.18(-0.18%)
May 15, 2008	98.77	100.52	98.77	100.43	376,424	+1.43(+1.45%)
May 14, 2008	99.84	100.53	98.59	99.00	616,327	-0.57(-0.57%)
May 13, 2008	101.21	101.78	98.66	99.57	531,720	-0.89(-0.89%)
May 12, 2008	99.52	100.85	98.90	100.46	374,791	+1.33(+1.34%)
May 09, 2008	98.58	100.67	97.32	99.13	208,731	-0.76(-0.76%)
May 08, 2008	98.87	100.12	97.24	99.89	503,836	+1.56(+1.59%)
May 07, 2008	102.08	102.24	98.14	98.33	477,904	-3.36(-3.30%)
May 06, 2008	101.58	102.54	99.91	101.69	538,357	-0.67(-0.65%)
May 05, 2008	100.49	104.18	100.49	102.36	720,239	-0.99(-0.96%)
May 02, 2008	101.77	104.93	101.62	103.34	1,017,291	+2.88(+2.86%)
May 01, 2008	95.28	100.99	94.48	100.47	748,500	+4.27(+4.44%)
Apr 30, 2008	96.66	97.50	95.21	96.20	518,391	+0.11(+0.11%)
Apr 29, 2008	95.38	96.70	94.44	96.09	404,797	+0.76(+0.79%)
Apr 28, 2008	95.27	96.30	93.21	95.34	1,065,093	+1.35(+1.43%)
Apr 25, 2008	93.42	94.39	92.11	93.99	1,101,305	-0.30(-0.32%)
Apr 24, 2008	90.06	95.11	89.41	94.29	1,091,645	+4.28(+4.76%)
Apr 23, 2008	90.59	92.95	87.62	90.01	2,003,203	-1.69(-1.85%)
Apr 22, 2008	95.29	95.29	91.46	91.70	1,090,208	-3.78(-3.96%)
Apr 21, 2008	95.64	96.42	93.99	95.48	4,971,345	-0.16(-0.17%)
Apr 18, 2008	94.66	97.24	93.95	95.65	1,250,368	+2.51(+2.69%)
Apr 17, 2008	92.61	93.46	91.05	93.14	977,675	-0.21(-0.23%)
Apr 16, 2008	91.98	93.91	90.84	93.35	1,389,210	+6.06(+6.94%)
Apr 15, 2008	87.74	88.72	85.75	87.29	761,123	+0.29(+0.33%)
Apr 14, 2008	88.22	88.37	86.87	87.00	591,668	-1.04(-1.18%)
Apr 11, 2008	91.74	91.74	87.83	88.03	586,693	-4.13(-4.48%)
Apr 10, 2008	90.14	92.93	88.66	92.16	619,185	+2.25(+2.50%)
Apr 09, 2008	94.82	94.82	89.52	89.91	493,886	-4.32(-4.58%)
Apr 08, 2008	94.92	96.03	93.37	94.23	562,773	-1.06(-1.11%)
Apr 07, 2008	93.78	97.05	93.59	95.29	786,272	+2.76(+2.98%)
Apr 04, 2008	94.32	95.36	92.42	92.53	471,616	-1.38(-1.46%)
Apr 03, 2008	92.01	94.97	91.22	93.90	502,959	+0.49(+0.53%)
Apr 02, 2008	92.96	95.48	90.01	93.41	629,769	+0.65(+0.70%)