Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	35.21	36.23	35.01	35.29	8,135,979	+0.16(+0.46%)
Apr 29, 2002	35.49	36.39	34.42	35.12	9,157,253	-0.41(-1.14%)
Apr 26, 2002	36.42	36.42	35.28	35.53	11,938,035	-0.06(-0.17%)
Apr 25, 2002	37.42	37.42	35.10	35.59	15,598,772	-2.11(-5.61%)
Apr 24, 2002	39.38	39.38	37.64	37.71	10,586,523	-1.86(-4.69%)
Apr 23, 2002	39.67	40.52	39.39	39.56	5,469,063	-0.11(-0.28%)
Apr 22, 2002	37.89	40.33	39.38	39.67	4,969,380	-1.01(-2.47%)
Apr 19, 2002	41.17	42.15	40.34	40.68	6,433,675	-0.13(-0.33%)
Apr 18, 2002	40.70	41.00	40.09	40.81	5,654,061	+0.12(+0.29%)
Apr 17, 2002	40.76	41.23	40.32	40.69	6,530,231	+0.11(+0.27%)
Apr 16, 2002	39.27	40.85	39.27	40.58	7,691,335	+1.64(+4.22%)
Apr 15, 2002	39.71	40.01	31.56	38.94	6,312,777	-0.32(-0.81%)
Apr 12, 2002	38.30	39.56	38.30	39.26	10,384,757	+1.07(+2.81%)
Apr 11, 2002	39.60	39.66	37.86	38.19	11,052,939	-2.12(-5.27%)
Apr 10, 2002	40.86	41.52	39.97	40.31	7,808,852	-0.55(-1.34%)
Apr 09, 2002	41.34	41.69	40.67	40.86	4,725,827	-0.32(-0.77%)
Apr 08, 2002	40.68	41.28	40.39	41.17	6,576,480	-0.17(-0.41%)
Apr 05, 2002	41.78	42.26	41.15	41.34	4,805,884	-0.06(-0.14%)
Apr 04, 2002	40.95	41.67	40.80	41.40	4,849,429	+0.24(+0.59%)
Apr 03, 2002	41.96	42.30	40.97	41.16	6,301,418	-0.84(-1.99%)
Apr 02, 2002	41.74	42.30	41.57	41.99	4,909,743	-0.07(-0.18%)
Apr 01, 2002	42.19	42.36	41.50	42.07	4,641,577	-0.31(-0.73%)
Mar 29, 2002	41.57	42.91	41.54	42.38	6,573,505	+0.00(+0.00%)
Mar 28, 2002	41.57	42.91	41.54	42.38	6,572,829	+0.48(+1.15%)
Mar 27, 2002	41.41	42.37	41.11	41.90	5,844,603	+0.64(+1.56%)
Mar 26, 2002	40.86	41.85	40.74	41.25	1,433,462	+0.70(+1.71%)
Mar 25, 2002	41.25	41.65	40.53	40.56	5,301,105	-0.81(-1.97%)
Mar 22, 2002	41.96	42.00	40.97	41.37	5,910,597	-0.64(-1.53%)
Mar 21, 2002	41.83	42.30	41.18	42.02	3,900,775	+0.04(+0.09%)
Mar 20, 2002	42.37	42.74	41.94	41.98	3,896,177	-0.82(-1.92%)
Mar 19, 2002	42.58	43.09	42.56	42.80	6,076,121	+0.78(+1.87%)
Mar 18, 2002	42.41	42.65	41.57	42.02	1,392,892	+0.26(+0.62%)
Mar 15, 2002	40.81	41.78	40.63	41.76	6,900,767	+1.32(+3.27%)
Mar 14, 2002	40.72	41.04	40.12	40.43	5,578,872	-0.47(-1.16%)
Mar 13, 2002	41.31	41.56	40.38	40.91	5,169,389	-0.86(-2.05%)
Mar 12, 2002	40.94	42.05	40.63	41.77	5,436,743	+0.01(+0.04%)
Mar 11, 2002	41.51	42.48	41.24	41.75	6,470,053	-0.30(-0.70%)
Mar 08, 2002	41.53	42.44	40.95	42.05	7,773,962	+1.21(+2.97%)
Mar 07, 2002	41.68	42.15	40.13	40.83	7,202,335	-0.84(-2.02%)
Mar 06, 2002	40.65	42.01	40.65	41.68	9,230,955	+1.04(+2.55%)
Mar 05, 2002	39.75	40.97	39.38	40.64	10,624,659	+0.89(+2.25%)
Mar 04, 2002	37.73	39.93	37.27	39.75	9,045,822	+2.60(+6.99%)
Mar 01, 2002	36.38	37.27	35.86	37.15	8,726,539	+0.83(+2.28%)
Feb 28, 2002	36.23	37.03	36.03	36.32	7,044,655	+0.58(+1.63%)
Feb 27, 2002	36.49	37.03	35.64	35.74	8,819,308	-0.31(-0.86%)
Feb 26, 2002	36.23	36.46	35.60	36.05	865,486	+0.00(+0.00%)
Feb 25, 2002	34.67	36.23	34.31	36.05	9,753,763	+1.57(+4.55%)
Feb 22, 2002	35.05	35.16	33.94	34.48	9,916,312	-0.79(-2.24%)
Feb 21, 2002	35.12	36.39	34.87	35.27	8,444,444	-0.05(-0.15%)
Feb 20, 2002	34.83	35.72	34.27	35.32	1,920,298	+0.54(+1.55%)
Feb 19, 2002	36.46	36.57	34.68	34.78	10,294,286	-2.10(-5.69%)
Feb 18, 2002	38.31	38.32	36.87	36.88	6,197,830	+0.00(+0.00%)
Feb 15, 2002	38.31	38.32	36.87	36.88	6,182,955	-1.61(-4.19%)
Feb 14, 2002	38.44	39.12	37.75	38.50	6,683,179	+0.52(+1.38%)
Feb 13, 2002	37.75	38.45	37.49	37.97	8,562,772	+0.41(+1.08%)
Feb 12, 2002	38.53	38.53	37.37	37.56	6,285,596	-1.00(-2.59%)
Feb 11, 2002	38.27	38.71	37.42	38.56	5,562,509	+0.29(+0.75%)
Feb 08, 2002	36.59	38.30	36.53	38.27	7,742,047	+2.34(+6.50%)
Feb 07, 2002	36.45	37.31	35.86	35.94	9,097,075	-0.24(-0.65%)
Feb 06, 2002	36.56	36.83	35.51	36.17	8,425,512	-0.38(-1.05%)
Feb 05, 2002	36.77	36.97	35.98	36.56	9,538,473	-0.72(-1.94%)
Feb 04, 2002	38.97	38.97	37.11	37.28	8,860,824	-2.21(-5.60%)