MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	35.50	35.53	35.07	35.10	312,277	-0.41(-1.14%)
Dec 30, 2010	35.87	36.00	35.45	35.51	186,943	-0.34(-0.95%)
Dec 29, 2010	35.68	35.89	35.49	35.85	162,758	+0.23(+0.66%)
Dec 28, 2010	36.11	36.19	35.08	35.62	418,015	-0.44(-1.22%)
Dec 27, 2010	35.96	36.07	35.57	36.06	258,891	+0.02(+0.05%)
Dec 23, 2010	35.85	36.75	35.85	36.04	783,479	+0.06(+0.18%)
Dec 22, 2010	34.77	35.99	34.74	35.98	925,550	+1.26(+3.63%)
Dec 21, 2010	33.95	34.76	33.83	34.72	574,912	+0.98(+2.91%)
Dec 20, 2010	33.90	33.99	33.57	33.73	275,250	-0.17(-0.50%)
Dec 17, 2010	33.55	34.10	33.45	33.90	1,033,087	+0.50(+1.51%)
Dec 16, 2010	33.19	33.43	32.83	33.40	230,169	+0.24(+0.73%)
Dec 15, 2010	33.35	34.10	33.14	33.16	873,784	-0.20(-0.59%)
Dec 14, 2010	33.07	33.40	33.03	33.35	421,572	+0.29(+0.87%)
Dec 13, 2010	33.02	33.15	32.77	33.07	456,578	+0.13(+0.38%)
Dec 10, 2010	33.17	33.27	32.85	32.94	517,741	-0.16(-0.49%)
Dec 09, 2010	33.66	33.72	32.93	33.10	635,563	-0.35(-1.05%)
Dec 08, 2010	33.32	33.47	33.21	33.45	555,168	+0.24(+0.73%)
Dec 07, 2010	33.36	33.40	33.00	33.21	537,746	+0.43(+1.32%)
Dec 06, 2010	32.78	32.92	32.59	32.78	337,410	-0.20(-0.60%)
Dec 03, 2010	32.57	33.11	32.51	32.98	457,274	+0.21(+0.63%)
Dec 02, 2010	31.71	32.77	31.71	32.77	597,823	+1.05(+3.29%)