Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.13	48.38	47.09	47.55	8,101,224	-0.50(-1.03%)
Apr 27, 2006	47.51	48.29	47.25	48.04	4,601,819	+0.41(+0.87%)
Apr 26, 2006	47.60	47.84	47.25	47.63	4,558,950	+0.01(+0.03%)
Apr 25, 2006	48.15	48.29	47.36	47.61	5,123,680	-0.68(-1.41%)
Apr 24, 2006	47.95	48.38	47.73	48.29	4,179,353	+0.21(+0.43%)
Apr 21, 2006	48.40	48.40	47.87	48.09	5,198,193	+0.04(+0.08%)
Apr 20, 2006	48.14	48.57	48.05	48.05	3,315,760	-0.13(-0.28%)
Apr 19, 2006	48.58	48.61	47.99	48.18	3,848,169	-0.35(-0.73%)
Apr 18, 2006	47.49	48.65	47.49	48.54	8,981,587	+1.50(+3.19%)
Apr 17, 2006	46.59	47.27	46.59	47.04	4,402,081	+0.47(+1.00%)
Apr 13, 2006	46.65	46.76	46.36	46.57	3,410,152	-0.07(-0.16%)
Apr 12, 2006	46.40	46.79	46.39	46.65	3,207,980	+0.26(+0.56%)
Apr 11, 2006	47.27	47.44	46.18	46.39	5,450,131	-1.08(-2.27%)
Apr 10, 2006	47.15	48.07	46.96	47.47	4,578,424	+0.31(+0.66%)
Apr 07, 2006	47.56	47.98	46.97	47.16	4,547,726	-0.54(-1.13%)
Apr 06, 2006	47.61	47.93	47.20	47.70	5,199,140	+0.14(+0.30%)
Apr 05, 2006	47.67	48.07	47.36	47.56	7,027,886	+0.03(+0.06%)
Apr 04, 2006	46.82	47.68	46.46	47.53	5,201,033	+0.75(+1.61%)
Apr 03, 2006	46.45	47.31	46.25	46.77	6,372,550	+0.32(+0.68%)
Mar 31, 2006	46.85	47.50	46.37	46.45	6,803,265	-0.59(-1.26%)
Mar 30, 2006	46.59	47.28	46.21	47.05	7,530,409	+0.53(+1.14%)
Mar 29, 2006	45.88	46.69	45.85	46.51	5,094,740	+0.62(+1.35%)
Mar 28, 2006	46.03	46.75	45.41	45.89	9,312,094	-0.04(-0.10%)
Mar 27, 2006	45.44	46.08	45.44	45.94	4,794,119	+0.48(+1.06%)
Mar 24, 2006	45.48	46.13	45.29	45.46	5,084,463	-0.07(-0.16%)
Mar 23, 2006	45.89	45.89	45.30	45.53	5,894,504	-0.27(-0.60%)
Mar 22, 2006	44.83	45.89	44.74	45.80	11,546,402	+1.13(+2.53%)
Mar 21, 2006	44.72	45.05	44.28	44.67	7,707,022	+0.03(+0.07%)
Mar 20, 2006	44.60	44.99	44.49	44.64	5,688,681	+0.08(+0.18%)
Mar 17, 2006	44.55	44.77	44.41	44.56	7,740,695	+0.24(+0.53%)
Mar 16, 2006	44.72	44.83	44.24	44.32	8,405,091	+0.22(+0.50%)
Mar 15, 2006	44.48	44.89	44.05	44.10	6,651,670	-0.29(-0.65%)
Mar 14, 2006	44.21	45.00	44.01	44.39	9,440,159	+0.92(+2.11%)
Mar 13, 2006	43.81	44.15	43.33	43.47	5,531,000	-0.24(-0.56%)
Mar 10, 2006	43.37	44.17	43.37	43.72	5,592,530	+0.34(+0.78%)
Mar 09, 2006	43.61	43.96	43.19	43.38	3,894,148	-0.30(-0.69%)
Mar 08, 2006	44.11	44.15	43.26	43.68	5,321,525	-0.44(-0.99%)
Mar 07, 2006	44.18	44.28	43.71	44.12	4,258,194	-0.07(-0.15%)
Mar 06, 2006	44.26	44.64	43.89	44.18	3,328,877	+0.02(+0.05%)
Mar 03, 2006	44.04	44.55	43.87	44.16	3,547,954	-0.05(-0.12%)
Mar 02, 2006	44.22	44.43	44.10	44.21	3,350,920	-0.25(-0.57%)
Mar 01, 2006	44.15	44.66	44.14	44.46	3,367,824	+0.35(+0.79%)
Feb 28, 2006	44.92	44.92	43.84	44.12	5,707,748	-0.80(-1.78%)
Feb 27, 2006	45.03	45.22	44.76	44.92	4,074,142	-0.07(-0.15%)
Feb 24, 2006	44.85	45.39	44.74	44.98	4,159,609	-0.01(-0.03%)
Feb 23, 2006	45.48	45.48	44.98	45.00	3,993,003	-0.54(-1.19%)
Feb 22, 2006	45.07	45.68	45.06	45.54	4,732,453	+0.60(+1.33%)
Feb 21, 2006	45.03	45.31	44.75	44.94	3,748,638	-0.03(-0.07%)
Feb 17, 2006	45.29	45.37	44.75	44.97	4,486,601	-0.36(-0.80%)
Feb 16, 2006	44.98	45.37	44.74	45.33	3,577,164	+0.33(+0.72%)
Feb 15, 2006	44.41	45.15	44.11	45.00	3,969,878	+0.58(+1.32%)
Feb 14, 2006	44.23	44.71	43.78	44.42	5,024,014	+0.19(+0.43%)
Feb 13, 2006	44.52	44.80	43.92	44.23	5,551,149	-0.37(-0.83%)
Feb 10, 2006	45.11	45.21	43.91	44.60	6,063,274	-0.64(-1.42%)
Feb 09, 2006	45.31	45.77	45.18	45.24	3,670,204	-0.07(-0.15%)
Feb 08, 2006	45.22	45.37	44.96	45.31	3,675,613	+0.55(+1.22%)
Feb 07, 2006	45.37	45.51	44.57	44.76	5,154,919	-0.89(-1.94%)
Feb 06, 2006	45.30	45.78	45.28	45.65	3,555,932	+0.21(+0.47%)
Feb 03, 2006	44.81	45.96	44.63	45.43	5,262,699	+0.13(+0.28%)
Feb 02, 2006	45.59	45.95	45.00	45.31	4,692,289	-0.41(-0.91%)