Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	124.97	125.94	123.99	124.70	398,765	-0.23(-0.19%)
Jun 28, 2007	124.23	125.31	123.28	124.94	349,823	+1.03(+0.83%)
Jun 27, 2007	122.09	124.14	120.87	123.91	433,871	+1.68(+1.37%)
Jun 26, 2007	122.51	123.65	122.16	122.23	458,136	+0.66(+0.54%)
Jun 25, 2007	121.88	124.07	120.61	121.57	424,372	-0.30(-0.25%)
Jun 22, 2007	122.50	124.06	121.27	121.88	361,077	-0.62(-0.51%)
Jun 21, 2007	123.00	123.48	121.01	122.50	240,890	-0.60(-0.49%)
Jun 20, 2007	125.66	126.27	122.85	123.09	344,041	-0.70(-0.56%)
Jun 19, 2007	122.57	125.77	122.57	123.79	337,845	+1.57(+1.28%)
Jun 18, 2007	121.55	122.95	121.32	122.22	321,118	+0.85(+0.70%)
Jun 15, 2007	122.80	123.81	120.87	121.37	492,106	-1.43(-1.17%)
Jun 14, 2007	121.46	123.54	121.46	122.80	167,580	+0.22(+0.18%)
Jun 13, 2007	122.27	122.66	120.84	122.58	305,424	+0.63(+0.52%)
Jun 12, 2007	123.54	123.72	121.76	121.95	292,207	-1.59(-1.29%)
Jun 11, 2007	122.51	123.88	121.88	123.54	254,107	+0.47(+0.39%)
Jun 08, 2007	122.13	123.43	119.85	123.07	477,547	+0.94(+0.77%)
Jun 07, 2007	125.74	126.12	121.70	122.13	576,361	-2.85(-2.28%)
Jun 06, 2007	125.81	125.82	123.61	124.97	403,411	-1.35(-1.07%)
Jun 05, 2007	125.05	126.45	124.80	126.32	286,425	+0.38(+0.30%)
Jun 04, 2007	126.68	126.92	125.25	125.94	306,456	-0.74(-0.58%)
Jun 01, 2007	127.07	127.41	125.42	126.68	469,907	+0.58(+0.46%)
May 31, 2007	125.64	127.35	124.99	126.10	433,974	+2.05(+1.66%)
May 30, 2007	122.46	124.13	121.23	124.04	306,972	+0.47(+0.38%)
May 29, 2007	123.61	126.91	122.93	123.57	400,623	-0.03(-0.02%)
May 25, 2007	122.43	127.69	121.98	123.60	780,700	+2.76(+2.28%)
May 24, 2007	121.81	124.65	120.10	120.84	479,509	+0.06(+0.05%)
May 23, 2007	120.92	122.27	120.73	120.78	168,613	+0.06(+0.05%)
May 22, 2007	120.50	121.36	120.14	120.72	326,178	+0.35(+0.29%)
May 21, 2007	117.92	121.34	117.89	120.37	438,208	+2.28(+1.93%)
May 18, 2007	117.20	118.39	116.69	118.10	320,602	+0.96(+0.82%)
May 17, 2007	116.46	117.66	116.46	117.14	298,299	+0.77(+0.66%)
May 16, 2007	116.62	117.49	115.73	116.37	231,081	-0.24(-0.21%)
May 15, 2007	117.75	118.16	116.23	116.62	222,098	-0.84(-0.72%)
May 14, 2007	118.53	118.74	116.70	117.46	228,809	-1.08(-0.91%)
May 11, 2007	118.16	119.17	117.94	118.53	238,102	+0.49(+0.42%)
May 10, 2007	120.14	120.36	117.65	118.04	378,321	-2.09(-1.74%)
May 09, 2007	118.64	120.68	118.40	120.13	345,589	+1.09(+0.92%)
May 08, 2007	120.10	120.10	117.38	119.04	331,268	-1.06(-0.88%)
May 07, 2007	120.67	121.36	118.97	120.09	298,777	-0.09(-0.07%)
May 04, 2007	120.49	121.05	119.11	120.18	294,376	+0.11(+0.09%)
May 03, 2007	118.50	121.92	118.50	120.07	754,164	+1.42(+1.20%)
May 02, 2007	114.75	119.54	114.75	118.65	1,043,274	+4.35(+3.80%)
May 01, 2007	114.12	115.14	113.32	114.30	297,989	+0.38(+0.33%)
Apr 30, 2007	115.36	115.68	113.89	113.92	379,766	-1.19(-1.04%)
Apr 27, 2007	115.19	115.41	114.29	115.11	381,522	-0.08(-0.07%)
Apr 26, 2007	115.25	115.57	114.38	115.19	462,163	+0.42(+0.36%)
Apr 25, 2007	113.56	115.15	111.54	114.78	712,862	+1.22(+1.08%)
Apr 24, 2007	113.60	113.96	112.33	113.56	435,523	+0.15(+0.13%)
Apr 23, 2007	110.41	114.96	110.41	113.41	658,861	+2.71(+2.45%)
Apr 20, 2007	106.90	111.28	106.90	110.70	378,217	+0.61(+0.55%)
Apr 19, 2007	110.98	111.02	109.84	110.09	221,478	-0.88(-0.79%)
Apr 18, 2007	110.03	111.97	109.97	110.97	186,682	+0.94(+0.85%)
Apr 17, 2007	109.88	110.95	109.88	110.03	147,859	+0.18(+0.17%)
Apr 16, 2007	109.53	110.76	109.14	109.85	348,687	+1.29(+1.19%)
Apr 13, 2007	107.99	108.62	107.75	108.56	196,491	+1.14(+1.06%)
Apr 12, 2007	106.82	107.62	105.63	107.42	185,753	+0.34(+0.32%)
Apr 11, 2007	108.86	108.86	106.53	107.08	269,595	-0.81(-0.75%)
Apr 10, 2007	108.62	108.88	107.69	107.89	341,356	-0.63(-0.58%)
Apr 09, 2007	108.62	109.07	107.63	108.52	372,022	-0.05(-0.05%)
Apr 05, 2007	107.99	108.63	107.11	108.57	451,631	+0.67(+0.62%)
Apr 04, 2007	106.81	108.09	106.29	107.90	468,048	+1.19(+1.12%)
Apr 03, 2007	105.76	107.08	105.76	106.71	389,575	+1.49(+1.42%)