Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	38.79	38.92	37.76	38.00	8,706,524	-0.72(-1.85%)
Apr 29, 2004	38.75	39.27	38.38	38.72	11,521,113	-0.03(-0.08%)
Apr 28, 2004	39.19	39.30	38.64	38.75	7,007,466	-0.87(-2.18%)
Apr 27, 2004	39.49	40.17	39.44	39.61	5,537,626	-0.07(-0.17%)
Apr 26, 2004	39.37	40.03	39.31	39.68	6,617,997	+0.47(+1.19%)
Apr 23, 2004	39.28	39.47	38.97	39.21	7,508,907	-0.33(-0.84%)
Apr 22, 2004	38.75	39.75	38.53	39.55	16,207,182	+0.52(+1.33%)
Apr 21, 2004	39.19	39.49	38.60	39.03	10,258,315	-0.19(-0.49%)
Apr 20, 2004	40.15	40.30	39.18	39.22	6,927,002	-0.91(-2.27%)
Apr 19, 2004	40.15	40.23	39.40	40.13	6,579,591	-0.19(-0.48%)
Apr 16, 2004	39.84	40.46	39.35	40.32	9,565,520	+0.76(+1.93%)
Apr 15, 2004	39.51	40.00	38.47	39.56	11,631,057	+0.11(+0.28%)
Apr 14, 2004	39.82	40.00	38.90	39.45	11,645,662	-0.79(-1.97%)
Apr 13, 2004	41.77	42.02	40.11	40.24	9,449,896	-1.43(-3.42%)
Apr 12, 2004	41.74	41.98	41.64	41.67	4,048,583	+0.11(+0.27%)
Apr 08, 2004	41.96	41.99	41.26	41.56	4,434,807	-0.22(-0.53%)
Apr 07, 2004	42.04	42.36	41.68	41.78	5,016,982	-0.33(-0.79%)
Apr 06, 2004	41.41	42.23	41.41	42.11	5,275,140	+0.26(+0.62%)
Apr 05, 2004	42.08	42.17	41.40	41.85	7,243,311	-0.11(-0.26%)
Apr 02, 2004	43.06	43.26	41.82	41.96	9,298,706	-0.35(-0.82%)
Apr 01, 2004	42.50	42.67	42.28	42.31	7,217,752	-0.06(-0.14%)
Mar 31, 2004	42.47	42.65	41.99	42.37	5,783,478	+0.10(+0.24%)
Mar 30, 2004	41.97	42.32	41.96	42.27	6,271,126	+0.30(+0.70%)
Mar 29, 2004	42.22	42.32	41.95	41.97	7,329,318	+0.02(+0.05%)
Mar 26, 2004	41.89	42.28	41.66	41.95	6,393,376	+0.13(+0.32%)
Mar 25, 2004	41.70	42.15	41.44	41.82	8,875,159	+0.48(+1.16%)
Mar 24, 2004	42.39	42.54	41.18	41.34	13,846,568	-1.15(-2.71%)
Mar 23, 2004	43.43	43.47	42.48	42.49	8,298,934	-0.58(-1.34%)
Mar 22, 2004	43.56	43.59	42.33	43.07	8,805,244	-1.01(-2.30%)
Mar 19, 2004	44.12	44.56	43.98	44.08	5,824,589	-0.22(-0.50%)
Mar 18, 2004	44.07	44.60	43.74	44.30	9,794,062	-0.41(-0.91%)
Mar 17, 2004	44.06	44.85	43.44	44.71	6,965,003	+0.92(+2.09%)
Mar 16, 2004	44.39	44.73	43.19	43.79	7,709,051	+0.01(+0.03%)
Mar 15, 2004	44.67	44.67	43.54	43.78	4,733,670	-1.08(-2.41%)
Mar 12, 2004	44.26	45.00	44.26	44.86	5,895,721	+0.97(+2.21%)
Mar 11, 2004	43.95	44.66	43.47	43.89	8,852,305	-0.07(-0.15%)
Mar 10, 2004	44.78	44.82	43.81	43.95	5,395,903	-0.82(-1.83%)
Mar 09, 2004	45.13	45.20	44.51	44.77	5,099,338	-0.33(-0.72%)
Mar 08, 2004	46.22	46.31	45.10	45.10	4,529,064	-0.91(-1.98%)
Mar 05, 2004	45.59	46.46	45.55	46.01	6,101,950	+0.24(+0.53%)
Mar 04, 2004	45.37	45.91	45.34	45.77	4,460,636	+0.48(+1.06%)
Mar 03, 2004	45.06	45.40	44.84	45.28	3,959,060	+0.31(+0.69%)
Mar 02, 2004	44.69	45.48	44.69	44.97	4,601,413	+0.05(+0.12%)
Mar 01, 2004	44.92	45.14	44.53	44.92	4,630,218	+0.73(+1.66%)
Feb 27, 2004	44.72	45.06	44.15	44.19	4,837,934	-0.56(-1.26%)
Feb 26, 2004	44.41	44.92	44.01	44.75	4,104,029	+0.07(+0.15%)
Feb 25, 2004	44.25	44.70	44.17	44.69	4,612,502	+0.61(+1.39%)
Feb 24, 2004	45.11	45.12	43.74	44.07	5,743,044	-1.07(-2.38%)
Feb 23, 2004	45.29	45.34	44.63	45.14	6,111,281	-0.10(-0.23%)
Feb 20, 2004	45.48	45.84	44.97	45.25	5,394,009	-0.23(-0.50%)
Feb 19, 2004	45.65	45.97	45.37	45.48	6,293,169	-0.07(-0.16%)
Feb 18, 2004	44.66	45.77	44.41	45.55	8,168,435	+0.75(+1.67%)
Feb 17, 2004	44.37	45.11	44.33	44.80	6,377,419	+0.62(+1.41%)
Feb 13, 2004	43.78	44.26	43.66	44.18	5,960,768	+0.52(+1.19%)
Feb 12, 2004	44.02	44.11	43.44	43.67	5,608,623	-0.60(-1.35%)
Feb 11, 2004	42.76	44.46	42.70	44.26	9,476,672	+2.13(+5.05%)
Feb 10, 2004	42.43	42.56	41.68	42.13	5,627,150	-0.21(-0.51%)
Feb 09, 2004	42.64	42.89	42.30	42.35	3,728,218	-0.07(-0.16%)
Feb 06, 2004	41.63	42.63	41.63	42.42	4,302,955	+0.86(+2.06%)
Feb 05, 2004	42.11	42.26	41.35	41.56	6,451,931	-0.52(-1.23%)
Feb 04, 2004	42.41	42.59	42.00	42.08	6,544,430	-0.65(-1.52%)
Feb 03, 2004	42.96	42.96	42.56	42.73	5,159,787	-0.20(-0.46%)