Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.58	18.09	17.36	17.48	66,216,612	+0.68(+4.05%)
Apr 29, 2009	15.86	17.19	15.72	16.80	63,710,232	+1.21(+7.73%)
Apr 28, 2009	15.43	22.17	15.30	15.60	37,372,672	-0.13(-0.80%)
Apr 27, 2009	15.97	16.48	15.65	15.72	45,071,360	-0.52(-3.19%)
Apr 24, 2009	16.53	16.73	15.77	16.24	72,796,680	+0.00(+0.00%)
Apr 23, 2009	16.79	16.98	15.65	16.24	84,280,064	-0.35(-2.14%)
Apr 22, 2009	16.75	18.15	16.46	16.59	140,594,768	-1.67(-9.15%)
Apr 21, 2009	17.05	18.57	16.73	18.26	67,761,416	+0.87(+5.02%)
Apr 20, 2009	17.88	18.63	17.38	17.39	61,340,616	-1.09(-5.92%)
Apr 17, 2009	17.65	19.14	17.43	18.49	69,799,080	+0.76(+4.30%)
Apr 16, 2009	17.44	18.04	17.15	17.73	54,163,944	+0.38(+2.22%)
Apr 15, 2009	17.33	17.55	16.28	17.34	70,840,296	-0.16(-0.93%)
Apr 14, 2009	18.89	19.20	17.42	17.50	65,162,960	-1.43(-7.54%)
Apr 13, 2009	18.17	20.22	18.12	18.93	60,952,440	+0.18(+0.99%)
Apr 09, 2009	17.82	18.76	17.19	18.75	71,931,200	+1.97(+11.72%)
Apr 08, 2009	17.58	17.58	16.36	16.78	50,899,368	-0.47(-2.70%)
Apr 07, 2009	16.57	18.09	16.56	17.24	61,464,768	+0.01(+0.04%)
Apr 06, 2009	17.07	17.38	16.75	17.24	47,597,876	-0.55(-3.12%)
Apr 03, 2009	16.71	17.87	16.32	17.79	71,184,224	+0.70(+4.11%)
Apr 02, 2009	18.45	18.49	16.97	17.09	91,632,552	-0.46(-2.61%)
Apr 01, 2009	16.41	17.90	16.28	17.55	62,546,604	+0.71(+4.22%)
Mar 31, 2009	16.79	17.13	16.02	16.84	73,694,232	+0.47(+2.89%)
Mar 30, 2009	16.82	17.18	16.12	16.36	60,247,460	-2.60(-13.72%)
Mar 26, 2009	19.49	19.58	18.51	18.97	73,686,032	-0.19(-1.00%)
Mar 25, 2009	19.04	19.78	17.64	19.16	100,834,984	+0.58(+3.15%)
Mar 24, 2009	17.61	20.17	17.41	18.58	111,460,688	+0.51(+2.82%)
Mar 23, 2009	17.16	18.26	16.87	18.07	87,534,080	+3.10(+20.70%)
Mar 20, 2009	15.93	16.33	14.80	14.97	77,944,104	-1.00(-6.27%)
Mar 19, 2009	18.09	18.34	15.54	15.97	89,653,840	-1.92(-10.73%)
Mar 18, 2009	16.84	18.30	16.34	17.89	88,812,624	+0.28(+1.60%)
Mar 17, 2009	16.53	17.71	16.10	17.61	81,954,384	+0.57(+3.34%)
Mar 16, 2009	19.16	19.41	16.95	17.04	83,038,312	-1.77(-9.40%)
Mar 13, 2009	18.27	19.11	17.56	18.80	0	+0.92(+5.17%)
Mar 12, 2009	16.63	18.05	16.19	17.88	75,852,800	+1.23(+7.42%)
Mar 11, 2009	16.64	17.62	16.11	16.65	96,243,272	+1.23(+8.01%)
Mar 10, 2009	13.16	15.46	12.95	15.41	84,336,832	+3.22(+26.46%)
Mar 09, 2009	12.32	13.16	11.92	12.19	60,200,000	-0.52(-4.08%)
Mar 06, 2009	13.69	14.30	12.35	12.70	0	-0.59(-4.45%)
Mar 05, 2009	13.95	14.05	12.81	13.30	62,900,048	-1.05(-7.32%)
Mar 04, 2009	13.94	14.98	13.67	14.35	62,570,944	+1.06(+7.96%)
Mar 02, 2009	13.95	14.09	13.00	13.29	60,321,188	-1.16(-8.04%)
Feb 27, 2009	15.02	15.32	14.32	14.45	0	-1.37(-8.65%)
Feb 26, 2009	16.60	16.86	15.65	15.82	51,110,160	-0.18(-1.11%)
Feb 25, 2009	16.23	16.95	15.68	15.99	72,396,696	-0.33(-1.99%)
Feb 24, 2009	14.17	16.34	13.97	16.32	66,309,656	+2.40(+17.27%)
Feb 23, 2009	14.97	15.11	13.89	13.92	47,886,592	-0.45(-3.14%)
Feb 20, 2009	14.16	14.84	13.39	14.37	75,697,344	-0.37(-2.51%)
Feb 19, 2009	15.35	15.62	14.69	14.74	47,636,796	-0.18(-1.24%)
Feb 18, 2009	15.07	15.20	13.92	14.92	61,638,372	+0.31(+2.13%)
Feb 17, 2009	16.02	16.31	14.52	14.61	62,110,484	-2.34(-13.82%)
Feb 13, 2009	16.89	17.36	16.42	16.96	48,765,136	-0.04(-0.26%)
Feb 12, 2009	16.58	17.20	16.09	17.00	63,663,388	+0.06(+0.35%)
Feb 11, 2009	16.27	17.04	15.57	16.94	52,178,892	+1.57(+10.20%)
Feb 10, 2009	17.21	17.72	15.17	15.37	61,242,492	-2.09(-11.94%)
Feb 09, 2009	16.82	17.71	15.98	17.46	53,616,744	+0.55(+3.24%)
Feb 06, 2009	17.57	18.01	16.46	16.91	63,535,428	-0.24(-1.38%)
Feb 05, 2009	16.03	18.07	15.91	17.15	74,125,168	+0.87(+5.36%)
Feb 04, 2009	15.67	17.21	15.51	16.28	55,897,004	+0.79(+5.11%)
Feb 03, 2009	15.65	16.03	15.05	15.48	38,480,356	+0.10(+0.67%)