Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	37.67	39.19	37.03	38.91	21,784,972	+1.61(+4.32%)
Apr 28, 2005	37.71	38.30	37.28	37.30	7,270,898	-0.55(-1.45%)
Apr 27, 2005	37.60	37.99	37.08	37.85	8,153,694	+0.47(+1.27%)
Apr 26, 2005	37.79	38.22	37.37	37.37	7,034,918	-0.50(-1.33%)
Apr 25, 2005	37.38	38.05	37.25	37.88	6,725,506	+0.72(+1.93%)
Apr 22, 2005	37.85	38.25	36.88	37.16	6,935,387	-0.69(-1.82%)
Apr 21, 2005	37.64	37.91	36.80	37.85	9,469,369	+0.73(+1.97%)
Apr 20, 2005	37.94	38.07	36.97	37.11	14,275,119	-1.14(-2.98%)
Apr 19, 2005	38.56	38.80	38.11	38.25	9,261,247	+0.11(+0.29%)
Apr 18, 2005	38.16	38.48	37.71	38.14	8,542,217	+0.07(+0.17%)
Apr 15, 2005	38.67	39.13	38.01	38.08	12,907,244	-0.62(-1.61%)
Apr 14, 2005	38.90	39.34	38.39	38.70	17,976,832	-0.59(-1.51%)
Apr 13, 2005	40.74	40.74	39.04	39.29	18,610,800	-1.20(-2.96%)
Apr 12, 2005	40.08	40.76	39.64	40.49	13,684,559	+0.30(+0.75%)
Apr 11, 2005	41.06	41.22	39.93	40.18	11,571,420	-0.98(-2.39%)
Apr 08, 2005	41.48	41.62	40.90	41.17	9,088,555	-0.23(-0.55%)
Apr 07, 2005	41.52	41.77	40.93	41.40	11,976,981	-0.46(-1.10%)
Apr 06, 2005	41.74	42.07	41.41	41.85	14,647,954	+0.11(+0.27%)
Apr 05, 2005	42.16	42.89	41.40	41.74	18,069,736	-1.37(-3.17%)
Apr 04, 2005	43.63	44.44	42.11	43.11	35,286,292	+1.06(+2.51%)
Apr 01, 2005	42.50	43.69	41.85	42.05	18,645,420	-0.28(-0.66%)
Mar 31, 2005	41.93	42.59	41.77	42.33	23,969,920	+1.46(+3.56%)
Mar 30, 2005	39.91	41.11	39.64	40.88	23,820,624	+1.23(+3.12%)
Mar 29, 2005	41.04	41.52	39.62	39.64	18,658,808	-1.38(-3.37%)
Mar 28, 2005	41.14	41.26	40.83	41.03	6,017,160	-0.08(-0.20%)
Mar 24, 2005	41.03	41.52	40.90	41.11	7,672,403	-0.04(-0.09%)
Mar 23, 2005	41.19	41.35	40.45	41.14	7,863,756	-0.04(-0.11%)
Mar 22, 2005	42.26	42.48	41.16	41.19	7,877,144	-0.97(-2.30%)
Mar 21, 2005	42.65	43.04	42.03	42.16	7,856,995	-0.57(-1.33%)
Mar 18, 2005	42.21	42.74	41.66	42.73	11,373,440	+0.52(+1.24%)
Mar 17, 2005	42.54	42.85	41.85	42.20	10,325,795	-0.65(-1.52%)
Mar 16, 2005	43.10	43.32	42.41	42.85	6,743,763	-0.67(-1.53%)
Mar 15, 2005	44.11	44.32	43.30	43.52	5,954,547	-0.11(-0.25%)
Mar 14, 2005	43.25	43.69	43.11	43.63	4,780,055	+0.38(+0.87%)
Mar 11, 2005	44.26	44.28	42.84	43.25	7,476,722	-1.10(-2.48%)
Mar 10, 2005	44.37	44.66	43.84	44.35	8,570,751	+0.01(+0.03%)
Mar 09, 2005	43.93	44.57	43.57	44.34	10,261,290	+0.41(+0.94%)
Mar 08, 2005	43.78	44.37	43.59	43.92	7,145,403	+0.15(+0.34%)
Mar 07, 2005	43.48	44.02	43.41	43.78	6,280,187	+0.60(+1.39%)
Mar 04, 2005	42.67	43.60	42.56	43.18	6,426,237	+1.08(+2.56%)
Mar 03, 2005	42.28	42.49	41.55	42.10	6,339,148	+0.14(+0.33%)
Mar 02, 2005	41.93	42.48	41.85	41.96	6,533,747	-0.16(-0.37%)
Mar 01, 2005	41.76	42.35	41.76	42.11	6,836,126	+0.35(+0.85%)
Feb 28, 2005	42.37	42.52	41.52	41.76	7,402,479	-0.88(-2.06%)
Feb 25, 2005	41.82	42.70	41.80	42.64	4,757,065	+0.70(+1.68%)
Feb 24, 2005	42.26	42.26	41.71	41.94	5,128,413	-0.24(-0.56%)
Feb 23, 2005	42.37	42.43	41.91	42.17	5,171,688	+0.11(+0.26%)
Feb 22, 2005	41.91	42.62	41.90	42.06	7,703,371	-0.57(-1.34%)
Feb 18, 2005	44.08	44.08	42.50	42.63	9,032,164	-1.45(-3.29%)
Feb 17, 2005	43.98	44.31	43.89	44.08	5,565,619	-0.09(-0.20%)
Feb 16, 2005	43.93	44.36	43.71	44.17	6,130,620	-0.20(-0.45%)
Feb 15, 2005	44.55	44.58	44.11	44.37	5,992,277	-0.20(-0.45%)
Feb 14, 2005	44.60	44.75	44.21	44.57	4,707,706	-0.04(-0.08%)
Feb 11, 2005	43.41	44.66	43.33	44.60	8,758,724	+1.07(+2.46%)
Feb 10, 2005	43.10	43.54	42.96	43.53	7,552,722	+0.52(+1.20%)
Feb 09, 2005	43.11	43.43	42.88	43.01	4,844,020	-0.32(-0.73%)
Feb 08, 2005	43.10	43.46	43.04	43.33	4,797,365	+0.39(+0.91%)
Feb 07, 2005	43.39	43.43	42.81	42.94	5,918,170	-0.45(-1.04%)
Feb 04, 2005	42.47	43.41	42.41	43.39	6,615,563	+1.11(+2.62%)
Feb 03, 2005	42.11	42.53	42.00	42.28	4,880,803	+0.08(+0.19%)
Feb 02, 2005	42.25	42.39	42.01	42.20	5,929,124	-0.13(-0.31%)