Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.10	18.10	17.75	17.89	495,803	-0.40(-2.17%)
Mar 28, 2003	18.46	18.51	18.21	18.29	227,688	-0.23(-1.23%)
Mar 27, 2003	18.64	18.77	18.36	18.52	377,622	-0.23(-1.22%)
Mar 26, 2003	18.51	18.85	18.30	18.74	543,199	+0.22(+1.18%)
Mar 25, 2003	18.21	18.90	18.15	18.52	361,823	+0.28(+1.51%)
Mar 24, 2003	18.90	18.90	18.25	18.25	492,860	-0.85(-4.46%)
Mar 21, 2003	18.94	19.24	18.64	19.10	945,914	+0.43(+2.28%)
Mar 20, 2003	18.16	18.85	17.99	18.68	631,177	+0.41(+2.24%)
Mar 19, 2003	18.40	18.49	18.22	18.27	756,173	-0.09(-0.49%)
Mar 18, 2003	17.95	18.36	17.84	18.36	1,288,840	+0.52(+2.90%)
Mar 17, 2003	17.11	17.97	16.79	17.84	643,568	+0.73(+4.28%)
Mar 14, 2003	17.20	17.38	17.04	17.11	835,942	-0.09(-0.55%)
Mar 13, 2003	16.74	17.23	16.25	17.20	944,520	+1.28(+8.03%)
Mar 12, 2003	16.10	16.10	15.72	15.93	742,388	-0.18(-1.10%)
Mar 11, 2003	16.73	16.74	16.08	16.10	1,022,584	-0.54(-3.26%)
Mar 10, 2003	17.30	17.30	16.58	16.64	686,008	-0.74(-4.28%)
Mar 07, 2003	17.35	17.47	17.22	17.39	664,943	+0.05(+0.27%)
Mar 06, 2003	17.52	17.56	17.28	17.34	516,713	-0.25(-1.42%)
Mar 05, 2003	17.73	17.75	17.45	17.59	801,711	-0.16(-0.92%)
Mar 04, 2003	18.07	18.07	17.60	17.75	415,725	-0.30(-1.67%)
Mar 03, 2003	18.29	18.49	18.03	18.06	553,422	-0.20(-1.08%)
Feb 28, 2003	18.31	18.41	18.19	18.25	778,323	-0.05(-0.26%)
Feb 27, 2003	18.52	18.57	18.12	18.30	946,998	-0.11(-0.61%)
Feb 26, 2003	18.70	18.74	18.38	18.41	417,274	-0.33(-1.77%)
Feb 25, 2003	18.66	18.80	18.38	18.74	736,502	-0.02(-0.12%)
Feb 24, 2003	18.83	19.02	18.72	18.77	543,509	-0.06(-0.34%)
Feb 21, 2003	18.83	18.91	18.58	18.83	1,573,064	+0.00(+0.00%)
Feb 20, 2003	18.98	19.00	18.74	18.83	1,592,580	-0.15(-0.77%)
Feb 19, 2003	19.67	19.67	18.80	18.98	3,679,415	-0.69(-3.52%)
Feb 18, 2003	19.28	19.83	19.28	19.67	248,598	+0.46(+2.40%)
Feb 14, 2003	19.05	19.30	18.98	19.21	492,705	+0.10(+0.52%)
Feb 13, 2003	19.05	19.29	18.92	19.11	266,411	-0.02(-0.09%)
Feb 12, 2003	19.33	19.48	19.10	19.13	370,961	-0.22(-1.13%)
Feb 11, 2003	19.39	19.67	19.28	19.35	521,360	+0.02(+0.11%)
Feb 10, 2003	18.94	19.33	18.78	19.33	365,540	+0.45(+2.39%)
Feb 07, 2003	19.37	19.39	18.82	18.87	312,413	-0.46(-2.38%)
Feb 06, 2003	19.63	19.69	19.26	19.33	221,647	-0.39(-1.96%)
Feb 05, 2003	19.71	20.14	19.59	19.72	238,685	+0.09(+0.48%)
Feb 04, 2003	19.93	20.03	19.59	19.63	426,722	-0.73(-3.59%)
Feb 03, 2003	19.99	20.43	19.99	20.36	332,549	+0.37(+1.85%)
Jan 31, 2003	20.04	20.01	19.56	19.99	658,283	+0.27(+1.35%)
Jan 30, 2003	20.04	20.22	19.67	19.72	461,882	-0.29(-1.46%)
Jan 29, 2003	20.58	20.72	20.01	20.01	988,508	-0.56(-2.72%)
Jan 28, 2003	20.55	20.65	20.26	20.57	418,203	+0.13(+0.65%)
Jan 27, 2003	20.69	20.75	20.34	20.44	692,358	-0.34(-1.64%)
Jan 24, 2003	21.50	21.50	20.75	20.78	498,591	-0.83(-3.82%)
Jan 23, 2003	21.93	21.96	21.49	21.61	509,898	-0.22(-1.01%)
Jan 22, 2003	22.45	22.45	21.65	21.83	353,149	-0.62(-2.76%)
Jan 21, 2003	22.94	22.98	22.40	22.45	237,756	-0.52(-2.27%)
Jan 17, 2003	23.24	23.24	22.85	22.97	368,019	-0.46(-1.97%)
Jan 16, 2003	23.25	23.50	23.09	23.43	231,560	+0.19(+0.80%)
Jan 15, 2003	23.46	23.46	23.14	23.24	218,550	-0.22(-0.92%)
Jan 14, 2003	23.74	23.78	23.44	23.46	338,899	-0.33(-1.39%)
Jan 13, 2003	23.89	24.02	23.67	23.79	212,199	+0.14(+0.58%)
Jan 10, 2003	23.51	24.15	23.51	23.65	450,575	+0.14(+0.59%)
Jan 09, 2003	23.11	23.63	23.11	23.51	282,829	+0.49(+2.11%)
Jan 08, 2003	23.31	23.49	22.92	23.03	200,272	-0.28(-1.22%)
Jan 07, 2003	22.95	23.61	22.93	23.31	593,229	+0.35(+1.52%)
Jan 06, 2003	22.10	22.96	22.10	22.96	751,836	+0.86(+3.89%)
Jan 03, 2003	22.53	22.54	22.04	22.10	331,929	-0.49(-2.19%)