MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.63	15.97	15.32	15.59	0	-0.12(-0.74%)
Jan 29, 2009	16.34	16.51	15.67	15.71	497,549	-0.85(-5.15%)
Jan 28, 2009	15.80	16.57	15.55	16.56	486,014	+1.10(+7.08%)
Jan 27, 2009	15.35	15.70	15.10	15.46	464,819	-0.01(-0.06%)
Jan 26, 2009	15.24	15.86	15.03	15.47	293,374	+0.43(+2.87%)
Jan 23, 2009	14.80	15.11	14.58	15.04	393,077	-0.02(-0.12%)
Jan 22, 2009	15.30	15.72	14.90	15.06	438,513	-0.82(-5.15%)
Jan 21, 2009	14.76	15.90	14.54	15.88	872,760	+1.21(+8.27%)
Jan 20, 2009	15.10	15.48	14.60	14.67	865,785	-0.58(-3.83%)
Jan 16, 2009	15.20	15.44	14.75	15.25	581,621	+0.22(+1.43%)
Jan 15, 2009	14.58	15.31	14.42	15.03	638,689	+0.49(+3.40%)
Jan 14, 2009	14.56	14.92	14.31	14.54	955,508	-0.02(-0.12%)
Jan 13, 2009	13.61	14.91	13.61	14.56	1,317,376	+0.53(+3.78%)
Jan 12, 2009	14.30	14.68	13.87	14.03	874,319	-0.90(-6.02%)
Jan 09, 2009	15.63	16.52	13.87	14.93	2,628,172	-1.63(-9.82%)
Jan 08, 2009	15.75	16.80	15.44	16.55	1,306,157	+0.84(+5.31%)
Jan 07, 2009	15.32	15.77	14.95	15.72	912,531	+0.04(+0.23%)
Jan 06, 2009	15.25	15.72	14.84	15.68	551,554	+0.75(+5.05%)
Jan 05, 2009	16.61	16.61	14.91	14.93	598,593	-1.82(-10.88%)
Jan 02, 2009	16.09	16.89	15.66	16.75	0	+0.80(+5.01%)
Jan 01, 2009	15.41	16.16	15.20	15.95	0	+0.00(+0.00%)
Dec 31, 2008	15.41	16.16	15.20	15.95	493,817	+0.72(+4.72%)
Dec 30, 2008	15.21	15.43	14.85	15.23	456,836	-0.06(-0.41%)
Dec 29, 2008	15.25	15.46	14.80	15.29	587,654	-0.06(-0.41%)
Dec 26, 2008	14.47	15.46	14.33	15.36	222,974	+0.89(+6.14%)
Dec 24, 2008	14.07	14.49	13.85	14.47	215,971	+0.39(+2.74%)
Dec 23, 2008	14.08	14.75	13.64	14.08	2,222,578	-0.01(-0.06%)
Dec 22, 2008	14.80	14.83	13.80	14.09	438,608	-0.73(-4.91%)
Dec 19, 2008	15.00	15.56	14.67	14.82	581,967	-0.15(-1.02%)
Dec 18, 2008	14.89	15.44	14.66	14.97	406,753	+0.15(+1.03%)
Dec 17, 2008	14.06	15.37	13.92	14.82	400,386	+0.45(+3.12%)
Dec 16, 2008	14.31	14.54	13.90	14.37	421,523	+0.37(+2.63%)
Dec 15, 2008	14.69	14.88	13.69	14.00	440,546	-0.74(-5.00%)
Dec 12, 2008	13.41	14.89	13.41	14.74	459,921	+0.82(+5.87%)
Dec 11, 2008	14.87	14.94	13.63	13.92	513,239	-1.14(-7.57%)
Dec 10, 2008	14.50	15.20	14.23	15.06	421,792	+0.57(+3.97%)
Dec 09, 2008	14.95	15.03	14.13	14.49	669,837	-0.53(-3.53%)
Dec 08, 2008	14.68	15.51	14.68	15.02	497,300	+0.63(+4.37%)
Dec 05, 2008	13.10	14.58	12.93	14.39	381,248	+0.97(+7.23%)
Dec 04, 2008	13.99	14.43	13.31	13.42	460,863	-0.78(-5.50%)
Dec 03, 2008	13.71	14.28	12.75	14.20	373,615	+0.85(+6.39%)
Dec 02, 2008	13.53	13.97	12.97	13.35	878,522	+0.15(+1.16%)
Dec 01, 2008	13.33	14.01	12.88	13.19	746,693	-0.66(-4.80%)
Nov 28, 2008	13.92	14.47	13.39	13.86	112,571	-0.26(-1.84%)
Nov 26, 2008	12.63	14.49	12.04	14.12	961,948	+1.31(+10.24%)
Nov 25, 2008	12.87	12.88	12.16	12.81	459,645	+0.58(+4.78%)
Nov 24, 2008	11.73	12.39	11.41	12.22	650,404	+0.91(+8.02%)
Nov 21, 2008	10.96	11.58	10.26	11.32	569,152	+0.65(+6.06%)
Nov 20, 2008	10.65	11.48	9.932	10.67	975,053	-0.21(-1.90%)
Nov 19, 2008	11.04	11.59	10.83	10.88	630,289	-0.32(-2.89%)
Nov 18, 2008	11.74	11.74	11.02	11.20	526,894	-0.40(-3.48%)
Nov 17, 2008	12.35	12.48	11.54	11.60	585,347	-0.93(-7.38%)
Nov 14, 2008	12.44	13.17	11.77	12.53	939,396	-0.20(-1.55%)
Nov 13, 2008	11.76	12.76	11.59	12.73	1,107,019	+0.97(+8.25%)
Nov 12, 2008	12.02	12.32	11.46	11.76	626,863	-0.64(-5.15%)
Nov 11, 2008	13.23	13.61	12.11	12.39	528,307	-0.86(-6.50%)
Nov 10, 2008	13.77	13.88	13.20	13.26	464,244	-0.35(-2.57%)
Nov 07, 2008	13.38	13.79	13.06	13.61	367,797	+0.28(+2.09%)
Nov 06, 2008	14.57	14.82	13.19	13.33	540,608	-1.49(-10.06%)
Nov 05, 2008	15.01	15.27	14.54	14.82	610,147	-0.53(-3.45%)
Nov 04, 2008	15.59	15.59	15.18	15.35	1,684,900	+0.17(+1.12%)