Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.28	36.69	35.65	35.94	20,615,940	-0.27(-0.74%)
Apr 29, 2008	36.79	37.01	35.78	36.20	15,512,090	-0.70(-1.90%)
Apr 28, 2008	37.69	37.78	36.88	36.91	10,997,696	-0.55(-1.46%)
Apr 25, 2008	37.77	38.12	36.74	37.45	19,663,390	+0.19(+0.52%)
Apr 24, 2008	35.35	37.61	35.32	37.26	23,579,872	+2.23(+6.35%)
Apr 23, 2008	34.81	35.63	34.70	35.04	14,948,882	+0.14(+0.40%)
Apr 22, 2008	34.90	35.20	34.17	34.90	17,046,384	-0.01(-0.02%)
Apr 21, 2008	35.30	35.45	34.64	34.90	15,914,860	-0.42(-1.19%)
Apr 18, 2008	35.29	36.23	35.18	35.32	21,334,784	+1.00(+2.91%)
Apr 17, 2008	33.16	34.70	33.16	34.33	18,187,324	+0.74(+2.20%)
Apr 16, 2008	33.05	33.70	32.25	33.59	18,993,756	+1.41(+4.37%)
Apr 15, 2008	32.06	32.48	31.45	32.18	16,166,917	+0.41(+1.28%)
Apr 14, 2008	32.17	32.43	31.42	31.77	14,482,675	-0.49(-1.51%)
Apr 11, 2008	32.44	33.53	32.11	32.26	19,160,954	-0.60(-1.82%)
Apr 10, 2008	33.82	34.25	32.71	32.86	22,477,802	-1.23(-3.60%)
Apr 09, 2008	34.93	35.55	33.77	34.09	19,156,982	-1.12(-3.19%)
Apr 08, 2008	35.45	35.86	34.77	35.21	14,898,472	-0.35(-0.98%)
Apr 07, 2008	35.55	36.25	34.77	35.56	14,553,396	+0.36(+1.03%)
Apr 04, 2008	36.15	36.23	35.02	35.20	17,830,696	-0.95(-2.62%)
Apr 03, 2008	36.03	36.79	35.31	36.15	16,194,994	-0.16(-0.43%)
Apr 02, 2008	36.15	37.09	35.98	36.30	18,557,862	+0.18(+0.49%)
Apr 01, 2008	35.52	36.38	35.15	36.12	29,341,070	+2.33(+6.89%)
Mar 31, 2008	32.98	34.57	32.75	33.79	20,861,838	+0.71(+2.15%)
Mar 28, 2008	32.94	34.39	32.71	33.08	20,866,438	-0.70(-2.08%)
Mar 27, 2008	35.63	36.10	33.45	33.79	34,460,584	-1.55(-4.39%)
Mar 26, 2008	36.01	36.16	34.79	35.34	21,615,984	-1.23(-3.36%)
Mar 25, 2008	36.19	37.18	35.70	36.57	22,492,780	+0.52(+1.44%)
Mar 24, 2008	36.60	38.30	35.86	36.05	39,919,328	-0.68(-1.85%)
Mar 21, 2008	32.09	37.01	31.85	36.73	60,111,016	+0.00(+0.00%)
Mar 20, 2008	32.09	37.01	31.85	36.73	60,093,840	+4.60(+14.32%)
Mar 19, 2008	33.47	34.81	31.86	32.13	54,474,972	+0.44(+1.38%)
Mar 18, 2008	29.15	32.10	28.43	31.69	58,074,396	+4.79(+17.81%)
Mar 17, 2008	26.44	28.00	24.82	26.90	66,856,860	-2.34(-8.02%)
Mar 14, 2008	31.09	31.54	28.48	29.25	41,801,100	-1.52(-4.93%)
Mar 13, 2008	29.59	31.07	29.00	30.76	26,296,634	+0.44(+1.44%)
Mar 12, 2008	31.35	32.06	30.20	30.33	21,639,718	-1.09(-3.48%)
Mar 11, 2008	29.92	31.56	29.32	31.42	39,619,736	+3.10(+10.94%)
Mar 10, 2008	29.56	30.10	28.23	28.32	28,531,680	-1.15(-3.91%)
Mar 07, 2008	28.92	30.34	28.55	29.48	23,101,394	+0.14(+0.48%)
Mar 06, 2008	30.21	30.64	29.25	29.33	21,898,734	-1.33(-4.34%)
Mar 05, 2008	30.61	31.40	30.24	30.67	17,729,164	+0.09(+0.29%)
Mar 04, 2008	30.40	30.84	29.82	30.58	18,336,296	-0.17(-0.55%)
Mar 03, 2008	31.17	31.21	30.36	30.75	22,847,726	-0.40(-1.28%)
Feb 29, 2008	32.24	32.54	31.01	31.15	21,047,866	-1.69(-5.14%)
Feb 28, 2008	33.59	33.70	32.56	32.83	14,515,237	-1.09(-3.23%)
Feb 27, 2008	32.89	34.33	32.77	33.93	16,461,120	+0.70(+2.11%)
Feb 26, 2008	33.25	33.80	32.72	33.22	21,222,454	-0.26(-0.77%)
Feb 25, 2008	32.50	33.61	32.16	33.48	19,926,192	+0.81(+2.47%)
Feb 22, 2008	31.95	32.74	31.26	32.68	17,374,286	+0.75(+2.36%)
Feb 21, 2008	32.54	32.74	31.78	31.92	18,105,514	-0.28(-0.87%)
Feb 20, 2008	30.43	32.29	30.14	32.20	25,875,776	+1.52(+4.97%)
Feb 19, 2008	31.63	31.86	30.59	30.68	23,574,852	-0.61(-1.96%)
Feb 18, 2008	31.17	31.78	30.95	31.29	0	+0.00(+0.00%)
Feb 15, 2008	31.17	31.78	30.95	31.29	31,122,778	-0.22(-0.70%)
Feb 14, 2008	31.55	32.34	31.15	31.52	27,270,940	-0.45(-1.41%)
Feb 13, 2008	31.43	32.07	30.98	31.97	26,843,646	+0.38(+1.22%)
Feb 12, 2008	31.61	32.23	31.25	31.58	25,277,930	+0.13(+0.42%)
Feb 11, 2008	32.31	32.31	31.17	31.45	20,205,206	-0.49(-1.53%)
Feb 08, 2008	32.95	33.19	31.69	31.94	23,228,348	-1.25(-3.77%)
Feb 07, 2008	32.95	34.16	32.82	33.19	23,090,646	-0.05(-0.16%)
Feb 06, 2008	33.94	34.24	32.84	33.24	16,868,752	-0.45(-1.34%)
Feb 05, 2008	34.68	34.90	33.61	33.69	17,813,338	-1.83(-5.14%)
Feb 04, 2008	35.55	35.76	35.10	35.52	14,536,960	-0.16(-0.46%)