Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	85.04	88.40	85.04	87.88	906,740	+3.20(+3.77%)
Mar 28, 2008	85.75	87.06	84.22	84.68	726,029	-1.08(-1.25%)
Mar 27, 2008	90.79	90.84	85.72	85.75	912,075	-4.12(-4.58%)
Mar 26, 2008	93.09	93.61	87.97	89.87	776,676	-3.81(-4.06%)
Mar 25, 2008	90.89	95.25	90.89	93.68	1,043,730	+2.38(+2.61%)
Mar 24, 2008	89.03	92.67	87.26	91.29	736,092	+4.76(+5.49%)
Mar 21, 2008	83.05	86.73	83.05	86.54	784,673	+0.00(+0.00%)
Mar 20, 2008	83.05	86.73	83.05	86.54	784,673	+2.91(+3.49%)
Mar 19, 2008	84.74	86.36	82.78	83.62	644,215	-1.14(-1.35%)
Mar 18, 2008	79.90	84.97	79.65	84.77	618,011	+6.35(+8.10%)
Mar 17, 2008	78.87	80.61	75.14	78.41	1,167,861	-4.87(-5.85%)
Mar 14, 2008	86.84	86.89	82.13	83.28	1,035,378	-2.57(-2.99%)
Mar 13, 2008	83.28	87.02	82.64	85.85	881,442	+0.57(+0.67%)
Mar 12, 2008	86.46	88.34	85.25	85.28	800,540	-1.10(-1.28%)
Mar 11, 2008	85.43	86.88	83.85	86.38	1,089,436	+4.25(+5.18%)
Mar 10, 2008	86.72	87.64	81.83	82.13	823,421	-4.76(-5.48%)
Mar 07, 2008	86.11	89.91	86.11	86.90	851,792	-0.02(-0.02%)
Mar 06, 2008	89.69	89.79	86.05	86.92	736,564	-3.35(-3.71%)
Mar 05, 2008	89.59	91.47	89.15	90.27	623,587	+0.70(+0.78%)
Mar 04, 2008	89.79	90.46	86.88	89.57	886,166	-1.22(-1.34%)
Mar 03, 2008	92.64	92.89	90.15	90.79	614,371	-2.52(-2.70%)
Feb 29, 2008	95.11	95.11	90.60	93.31	901,816	-2.91(-3.02%)
Feb 28, 2008	96.21	97.13	94.56	96.21	777,083	-0.93(-0.96%)
Feb 27, 2008	95.54	98.49	94.98	97.14	700,546	+1.38(+1.45%)
Feb 26, 2008	93.98	96.39	93.45	95.76	1,299,837	+1.62(+1.72%)
Feb 25, 2008	89.89	94.42	88.63	94.14	727,854	+4.27(+4.75%)
Feb 22, 2008	94.73	94.95	87.54	89.87	1,941,081	-5.53(-5.80%)
Feb 21, 2008	97.55	98.08	94.39	95.40	376,601	-1.37(-1.41%)
Feb 20, 2008	93.22	96.89	92.88	96.77	605,367	+1.65(+1.73%)
Feb 19, 2008	97.36	98.96	94.18	95.12	286,024	-1.55(-1.60%)
Feb 18, 2008	97.13	97.43	93.95	96.67	0	+0.00(+0.00%)
Feb 15, 2008	97.13	97.43	93.95	96.67	497,945	-1.03(-1.05%)
Feb 14, 2008	100.45	100.77	97.51	97.70	317,629	-2.79(-2.78%)
Feb 13, 2008	99.02	101.03	96.50	100.48	666,635	+1.92(+1.95%)
Feb 12, 2008	96.24	99.79	95.96	98.57	803,711	+2.56(+2.66%)
Feb 11, 2008	95.42	96.12	92.97	96.01	479,477	+0.37(+0.38%)
Feb 08, 2008	96.38	96.40	94.07	95.64	491,338	-1.02(-1.05%)
Feb 07, 2008	93.31	96.88	91.61	96.66	924,488	+3.11(+3.32%)
Feb 06, 2008	95.31	95.70	93.06	93.55	1,027,862	-1.75(-1.84%)
Feb 05, 2008	97.08	98.73	95.30	95.30	741,153	-4.35(-4.36%)
Feb 04, 2008	100.23	101.20	97.93	99.65	649,299	-0.53(-0.53%)
Feb 01, 2008	95.78	100.18	94.97	100.18	720,756	+4.90(+5.14%)
Jan 31, 2008	91.24	95.86	90.37	95.28	1,161,365	+0.87(+0.92%)
Jan 30, 2008	94.63	96.17	92.22	94.41	1,559,546	-2.59(-2.67%)
Jan 29, 2008	95.26	97.25	93.10	97.00	716,405	+2.68(+2.84%)
Jan 28, 2008	93.70	95.07	91.33	94.32	468,284	+1.56(+1.68%)
Jan 25, 2008	100.72	101.66	91.97	92.76	1,234,180	-9.65(-9.42%)
Jan 24, 2008	93.52	102.40	93.51	102.40	1,388,533	+9.35(+10.04%)
Jan 23, 2008	88.85	94.71	87.44	93.06	1,606,697	+2.02(+2.22%)
Jan 22, 2008	86.55	91.03	84.25	91.03	1,347,842	+3.28(+3.74%)
Jan 21, 2008	85.11	89.38	84.15	87.75	0	+0.00(+0.00%)
Jan 18, 2008	85.11	89.38	84.15	87.75	1,709,028	+3.03(+3.58%)
Jan 17, 2008	89.92	90.46	83.30	84.72	1,857,497	-5.15(-5.73%)
Jan 16, 2008	94.01	94.70	88.23	89.87	2,028,090	-3.99(-4.25%)
Jan 15, 2008	97.86	97.86	90.69	93.86	1,391,490	-4.95(-5.01%)
Jan 14, 2008	98.99	99.43	97.82	98.81	553,504	+0.26(+0.27%)
Jan 11, 2008	102.46	102.46	96.48	98.55	1,167,251	-5.07(-4.90%)
Jan 10, 2008	99.74	105.38	99.25	103.62	668,182	+3.12(+3.10%)
Jan 09, 2008	96.14	100.81	96.14	100.50	978,196	+2.33(+2.38%)
Jan 08, 2008	102.92	103.25	98.05	98.17	1,402,787	-4.30(-4.20%)
Jan 07, 2008	104.40	105.11	100.61	102.47	785,395	-0.60(-0.58%)
Jan 04, 2008	106.21	106.68	102.65	103.07	693,494	-3.94(-3.68%)
Jan 03, 2008	109.09	111.20	106.78	107.01	548,001	-1.76(-1.62%)
Jan 02, 2008	114.16	114.62	108.42	108.77	664,891	-4.98(-4.38%)