MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.72	19.20	18.35	18.85	886,853	+0.43(+2.34%)
Apr 29, 2009	17.82	18.51	17.57	18.42	696,823	+0.84(+4.80%)
Apr 28, 2009	17.79	17.96	17.55	17.57	1,040,263	-0.51(-2.83%)
Apr 27, 2009	18.18	18.36	17.97	18.09	801,953	-0.23(-1.27%)
Apr 24, 2009	18.15	18.66	17.96	18.32	926,943	-0.02(-0.10%)
Apr 23, 2009	18.68	18.68	17.42	18.34	1,159,089	-0.89(-4.62%)
Apr 22, 2009	19.05	19.74	18.72	19.23	863,394	+0.00(+0.00%)
Apr 21, 2009	17.39	19.27	17.39	19.23	1,025,840	+1.57(+8.90%)
Apr 20, 2009	18.89	18.89	17.62	17.66	822,245	-1.29(-6.82%)
Apr 17, 2009	18.80	19.21	18.77	18.95	873,334	+0.11(+0.57%)
Apr 16, 2009	18.46	18.84	18.28	18.84	778,288	+0.42(+2.29%)
Apr 15, 2009	18.14	18.43	17.52	18.42	692,549	+0.22(+1.18%)
Apr 14, 2009	18.56	18.90	18.14	18.20	1,210,456	-0.40(-2.12%)
Apr 13, 2009	18.63	18.71	18.29	18.60	860,377	-0.20(-1.05%)
Apr 09, 2009	18.14	18.84	17.97	18.80	1,665,410	+0.88(+4.91%)
Apr 08, 2009	18.03	18.07	17.57	17.92	722,290	+0.08(+0.45%)
Apr 07, 2009	18.10	18.63	17.47	17.84	1,228,432	-0.36(-1.97%)
Apr 06, 2009	17.82	18.28	17.75	18.19	967,615	+0.27(+1.50%)
Apr 03, 2009	17.81	17.96	17.05	17.92	1,066,833	+0.71(+4.12%)
Apr 02, 2009	15.45	18.15	15.45	17.22	1,422,049	+1.95(+12.77%)
Apr 01, 2009	14.84	15.39	14.62	15.27	960,919	+0.08(+0.53%)
Mar 31, 2009	15.05	15.22	14.58	15.19	841,670	+0.46(+3.11%)
Mar 30, 2009	14.99	15.14	14.69	14.73	887,227	+0.34(+2.37%)
Mar 26, 2009	14.31	14.58	14.02	14.39	735,592	-0.03(-0.19%)
Mar 25, 2009	14.30	14.52	13.90	14.41	549,565	+0.35(+2.49%)
Mar 24, 2009	14.14	14.67	13.78	14.06	580,511	-0.46(-3.15%)
Mar 23, 2009	14.26	14.53	14.25	14.52	799,513	+0.61(+4.39%)
Mar 20, 2009	14.22	14.24	13.87	13.91	764,537	-0.40(-2.82%)
Mar 19, 2009	13.74	14.41	13.66	14.31	807,719	+0.78(+5.77%)
Mar 18, 2009	13.37	13.60	13.19	13.53	856,108	+0.19(+1.41%)
Mar 17, 2009	13.23	13.47	13.04	13.34	941,984	+0.20(+1.50%)
Mar 16, 2009	13.65	13.67	13.01	13.15	767,271	-0.28(-2.07%)
Mar 13, 2009	13.55	13.70	13.17	13.43	0	+0.06(+0.47%)
Mar 12, 2009	13.22	13.48	12.73	13.36	1,477,858	+0.07(+0.54%)
Mar 11, 2009	12.98	13.53	12.67	13.29	1,803,628	+0.52(+4.08%)
Mar 10, 2009	12.04	12.81	11.90	12.77	769,049	+0.84(+7.08%)
Mar 09, 2009	12.02	12.13	11.49	11.93	818,398	-0.13(-1.04%)
Mar 06, 2009	11.70	12.18	11.32	12.05	0	+0.04(+0.30%)
Mar 05, 2009	12.37	12.45	11.77	12.02	684,581	-0.34(-2.76%)
Mar 04, 2009	12.94	13.06	12.20	12.36	1,302,402	-0.66(-5.04%)
Mar 02, 2009	13.90	14.08	13.00	13.01	770,470	-1.14(-8.06%)
Feb 27, 2009	14.20	14.68	14.05	14.15	0	-0.31(-2.17%)
Feb 26, 2009	14.17	14.83	13.78	14.47	784,019	+0.49(+3.53%)
Feb 25, 2009	15.09	15.15	13.83	13.97	953,321	-1.15(-7.60%)
Feb 24, 2009	14.66	15.12	14.35	15.12	731,156	+0.56(+3.82%)
Feb 23, 2009	14.79	15.07	14.39	14.57	685,169	-0.37(-2.47%)
Feb 20, 2009	14.18	15.09	14.18	14.93	625,287	+0.43(+2.97%)
Feb 19, 2009	14.50	14.90	14.40	14.50	450,952	-0.10(-0.68%)
Feb 18, 2009	14.93	15.13	14.44	14.60	624,397	-0.39(-2.58%)
Feb 17, 2009	15.90	15.90	14.62	14.99	1,056,427	-1.14(-7.07%)
Feb 13, 2009	15.99	16.80	15.99	16.13	628,925	+0.24(+1.53%)
Feb 12, 2009	15.50	16.04	15.27	15.89	415,293	+0.38(+2.43%)
Feb 11, 2009	15.46	15.65	15.27	15.51	423,960	+0.24(+1.59%)
Feb 10, 2009	15.59	16.08	15.27	15.27	664,660	-0.36(-2.30%)
Feb 09, 2009	15.54	16.08	15.36	15.63	939,299	+0.27(+1.75%)
Feb 06, 2009	16.25	16.69	14.44	15.36	3,669,835	-0.98(-5.99%)
Feb 05, 2009	15.33	16.35	15.27	16.34	438,122	+0.84(+5.39%)
Feb 04, 2009	15.89	15.94	15.37	15.50	349,513	-0.28(-1.76%)
Feb 03, 2009	16.33	16.34	15.51	15.78	706,512	-0.55(-3.36%)