Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.00	23.06	22.41	22.43	33,961,372	-0.81(-3.48%)
Apr 29, 2010	22.74	23.57	22.58	23.23	25,405,118	+0.73(+3.23%)
Apr 28, 2010	22.46	22.93	22.22	22.51	25,828,526	+0.33(+1.51%)
Apr 27, 2010	22.68	23.14	22.05	22.17	16,798	-0.75(-3.26%)
Apr 26, 2010	23.62	23.68	22.79	22.92	24,163,684	-0.74(-3.13%)
Apr 23, 2010	23.68	23.82	23.42	23.66	18,774,960	+0.03(+0.13%)
Apr 22, 2010	23.07	23.78	22.88	23.63	31,009,032	+0.16(+0.69%)
Apr 21, 2010	23.47	23.92	23.03	23.47	84,439	+0.91(+4.04%)
Apr 20, 2010	22.10	22.61	21.81	22.56	43,972	+0.66(+3.01%)
Apr 19, 2010	21.41	22.14	21.31	21.90	39,429,016	+0.30(+1.37%)
Apr 16, 2010	22.78	22.81	21.24	21.60	81,668,048	-1.27(-5.57%)
Apr 15, 2010	23.05	23.12	22.77	22.88	20,277,608	-0.19(-0.84%)
Apr 14, 2010	22.93	23.30	22.60	23.07	38,788,792	+0.49(+2.17%)
Apr 13, 2010	22.84	22.96	22.52	22.58	18,860,624	-0.33(-1.46%)
Apr 12, 2010	23.07	23.20	22.78	22.91	17,674,250	-0.04(-0.16%)
Apr 09, 2010	23.04	23.30	22.78	22.95	25,352,084	+0.07(+0.32%)
Apr 08, 2010	22.15	22.93	22.02	22.88	28,169,730	+0.64(+2.86%)
Apr 07, 2010	21.71	22.50	21.67	22.24	29,533,866	+0.49(+2.25%)
Apr 06, 2010	21.67	21.94	21.45	21.75	18,413,996	+0.06(+0.27%)
Apr 05, 2010	21.69	21.85	21.58	21.69	15,428,214	+0.06(+0.27%)
Apr 01, 2010	21.82	21.63	21.63	21.63	23,987,344	-0.07(-0.31%)
Mar 31, 2010	21.45	21.86	21.34	21.70	17,225,906	+0.06(+0.27%)
Mar 30, 2010	21.71	21.82	21.35	21.64	19,527,544	-0.16(-0.75%)
Mar 29, 2010	21.69	21.93	21.48	21.80	20,271,480	+0.43(+2.01%)
Mar 26, 2010	21.54	21.65	21.17	21.37	24,602,686	-0.04(-0.21%)
Mar 25, 2010	21.88	22.07	21.39	21.42	29,300,164	-0.34(-1.57%)
Mar 24, 2010	21.80	21.99	21.68	21.76	17,487,080	-0.12(-0.54%)
Mar 23, 2010	21.95	22.03	21.74	21.88	16,386,797	-0.05(-0.24%)
Mar 22, 2010	21.71	22.03	21.54	21.93	16,969,408	-0.02(-0.10%)
Mar 19, 2010	22.33	22.38	21.85	21.95	33,295,312	-0.33(-1.50%)
Mar 18, 2010	22.37	22.49	22.00	22.28	21,982,396	-0.15(-0.66%)
Mar 17, 2010	22.62	22.72	22.27	22.43	24,871,870	-0.02(-0.10%)
Mar 16, 2010	22.03	22.54	21.88	22.45	22,506,100	+0.50(+2.26%)
Mar 15, 2010	21.77	22.01	21.73	21.96	24,001,088	-0.20(-0.90%)
Mar 12, 2010	22.34	22.81	22.10	22.16	26,242,018	-0.08(-0.37%)
Mar 11, 2010	22.17	22.31	21.95	22.24	20,248,880	+0.04(+0.17%)
Mar 10, 2010	21.65	22.45	21.36	22.20	39,387,836	+0.68(+3.17%)
Mar 09, 2010	21.82	21.86	21.45	21.52	27,095,200	-0.39(-1.79%)
Mar 08, 2010	21.87	22.03	21.73	21.91	14,925,099	+0.13(+0.58%)
Mar 05, 2010	21.88	22.04	21.68	21.79	24,322,750	+0.16(+0.72%)
Mar 04, 2010	20.98	21.69	21.03	21.63	27,868,160	+0.65(+3.11%)
Mar 03, 2010	21.22	21.37	20.96	20.98	23,842,074	-0.28(-1.32%)
Mar 02, 2010	21.02	21.42	20.99	21.26	17,602,612	+0.38(+1.81%)
Mar 01, 2010	20.97	21.22	20.82	20.88	12,446,622	+0.01(+0.04%)
Feb 26, 2010	20.54	21.04	20.45	20.88	25,208,266	+0.33(+1.59%)
Feb 25, 2010	20.23	20.62	20.08	20.55	20,654,394	-0.05(-0.26%)
Feb 24, 2010	20.20	20.73	20.07	20.60	24,207,790	+0.49(+2.44%)
Feb 23, 2010	20.48	21.05	20.08	20.11	28,206,900	-0.41(-2.02%)
Feb 22, 2010	20.39	20.65	20.23	20.53	19,576,936	+0.22(+1.09%)
Feb 19, 2010	20.08	20.37	19.94	20.31	16,683,595	+0.11(+0.55%)
Feb 18, 2010	20.17	20.35	20.00	20.19	16,376,692	-0.10(-0.47%)
Feb 17, 2010	20.65	20.71	20.17	20.29	22,394,216	-0.32(-1.55%)
Feb 16, 2010	20.12	20.69	20.27	20.61	21,280,740	+0.49(+2.43%)
Feb 12, 2010	19.71	20.12	20.12	20.12	22,446,222	+0.03(+0.15%)
Feb 11, 2010	20.30	20.39	19.91	20.09	25,408,756	-0.29(-1.42%)
Feb 10, 2010	20.06	20.56	20.02	20.38	18,707,264	+0.28(+1.40%)
Feb 09, 2010	19.90	20.22	19.70	20.10	26,345,370	+0.10(+0.52%)
Feb 08, 2010	20.07	20.40	19.55	19.99	19,596,322	-0.20(-0.99%)
Feb 05, 2010	19.69	20.22	19.37	20.19	34,493,900	+0.47(+2.37%)
Feb 04, 2010	20.45	20.48	19.63	19.73	40,168,416	-0.93(-4.52%)
Feb 03, 2010	20.86	21.06	20.51	20.66	24,970,530	-0.13(-0.61%)
Feb 02, 2010	20.45	20.90	20.38	20.79	28,341,290	+0.31(+1.54%)