Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.89	33.30	32.60	33.09	10,090,221	+0.26(+0.79%)
Apr 29, 2003	33.75	34.28	32.29	32.83	12,558,480	-0.57(-1.70%)
Apr 28, 2003	33.28	33.87	33.10	33.40	8,799,564	+0.12(+0.36%)
Apr 25, 2003	34.50	34.50	33.11	33.28	8,673,257	-1.22(-3.54%)
Apr 24, 2003	35.34	35.34	34.18	34.50	7,872,547	-0.84(-2.36%)
Apr 23, 2003	34.33	35.52	34.16	35.34	10,745,151	+1.03(+3.00%)
Apr 22, 2003	33.26	34.43	32.72	34.31	8,545,192	+1.05(+3.16%)
Apr 21, 2003	33.39	33.50	32.92	33.26	4,900,817	-0.13(-0.38%)
Apr 17, 2003	32.68	33.42	32.63	33.39	7,696,339	+0.71(+2.17%)
Apr 16, 2003	32.88	33.37	32.41	32.68	11,213,054	-0.12(-0.36%)
Apr 15, 2003	31.65	32.83	31.47	32.80	9,201,339	+1.15(+3.62%)
Apr 14, 2003	30.68	31.71	29.99	31.65	6,245,702	+0.93(+3.03%)
Apr 11, 2003	31.19	31.48	30.46	30.72	6,381,475	-0.22(-0.72%)
Apr 10, 2003	30.64	31.06	30.49	30.94	6,202,157	+0.30(+0.99%)
Apr 09, 2003	31.37	31.83	30.63	30.64	7,567,598	-0.73(-2.33%)
Apr 08, 2003	31.20	31.43	30.92	31.37	6,022,704	+0.17(+0.54%)
Apr 07, 2003	31.20	32.31	31.15	31.20	8,070,256	+0.10(+0.31%)
Apr 04, 2003	31.13	31.37	30.89	31.10	4,921,778	+0.21(+0.67%)
Apr 03, 2003	30.94	31.50	30.69	30.89	7,834,411	-0.01(-0.05%)
Apr 02, 2003	29.69	31.13	29.69	30.91	9,165,638	+1.43(+4.87%)
Apr 01, 2003	28.60	29.71	28.40	29.48	7,044,790	+1.12(+3.94%)
Mar 31, 2003	29.17	29.18	28.36	28.36	7,360,016	-1.23(-4.17%)
Mar 28, 2003	29.56	29.89	29.43	29.59	5,432,415	-0.31(-1.04%)
Mar 27, 2003	29.96	30.32	29.42	29.90	5,976,320	-0.05(-0.17%)
Mar 26, 2003	30.12	30.44	29.70	29.96	5,653,385	-0.09(-0.30%)
Mar 25, 2003	29.75	30.50	29.50	30.04	7,195,439	+0.30(+1.02%)
Mar 24, 2003	29.87	29.91	29.39	29.74	8,462,430	-0.95(-3.11%)
Mar 21, 2003	29.62	30.86	29.62	30.70	10,578,139	+1.08(+3.65%)
Mar 20, 2003	28.95	29.84	28.55	29.62	11,396,700	+0.42(+1.44%)
Mar 19, 2003	28.95	29.42	28.65	29.19	10,399,767	+0.25(+0.87%)
Mar 18, 2003	28.40	28.98	28.03	28.94	9,072,598	+0.55(+1.93%)
Mar 17, 2003	26.53	28.47	26.15	28.40	12,283,688	+1.86(+7.02%)
Mar 14, 2003	26.72	27.21	26.36	26.53	8,427,810	-0.15(-0.55%)
Mar 13, 2003	24.82	26.75	24.82	26.68	9,366,187	+1.86(+7.48%)
Mar 12, 2003	25.38	25.39	24.00	24.82	16,099,132	-0.55(-2.19%)
Mar 11, 2003	26.33	26.65	25.29	25.38	7,605,057	-0.78(-3.00%)
Mar 10, 2003	26.86	26.98	26.10	26.16	6,191,880	-1.18(-4.30%)
Mar 07, 2003	26.73	27.40	26.14	27.34	6,228,122	+0.61(+2.30%)
Mar 06, 2003	26.99	27.29	26.57	26.72	7,040,192	-0.73(-2.67%)
Mar 05, 2003	26.67	27.46	26.66	27.46	9,327,781	+0.55(+2.06%)
Mar 04, 2003	27.15	27.20	26.64	26.90	7,215,588	-0.42(-1.54%)
Mar 03, 2003	27.55	27.97	27.09	27.32	7,522,024	+0.07(+0.27%)
Feb 28, 2003	27.08	27.73	27.08	27.25	7,292,265	+0.24(+0.90%)
Feb 27, 2003	26.36	27.20	26.20	27.01	6,291,276	+0.81(+3.11%)
Feb 26, 2003	26.75	26.80	25.96	26.19	6,759,720	-0.55(-2.07%)
Feb 25, 2003	26.46	26.85	25.84	26.75	8,185,609	+0.30(+1.12%)
Feb 24, 2003	27.38	27.38	26.39	26.45	6,874,668	-0.92(-3.38%)
Feb 21, 2003	27.07	27.52	26.55	27.38	6,461,398	+0.31(+1.15%)
Feb 20, 2003	27.32	27.46	26.91	27.06	4,656,047	-0.24(-0.89%)
Feb 19, 2003	26.92	27.31	26.67	27.31	6,115,879	+0.33(+1.21%)
Feb 18, 2003	26.61	27.31	26.56	26.98	6,653,022	+0.52(+1.98%)
Feb 14, 2003	25.82	26.46	25.70	26.46	6,689,535	+0.64(+2.49%)
Feb 13, 2003	25.70	26.10	25.38	25.81	8,640,937	+0.16(+0.60%)
Feb 12, 2003	26.20	26.56	25.53	25.66	5,227,674	-0.53(-2.03%)
Feb 11, 2003	26.66	27.01	25.96	26.19	5,941,971	-0.47(-1.75%)
Feb 10, 2003	26.55	26.73	25.93	26.66	6,062,598	+0.22(+0.84%)
Feb 07, 2003	26.94	27.69	26.18	26.44	7,510,124	-0.50(-1.84%)
Feb 06, 2003	27.10	27.44	26.76	26.93	5,410,373	-0.44(-1.62%)
Feb 05, 2003	27.86	28.47	27.43	27.38	6,764,994	-0.31(-1.12%)
Feb 04, 2003	28.51	28.51	27.28	27.69	6,991,779	-0.82(-2.88%)