MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	32.81	32.83	31.90	31.99	1,204,973	-0.54(-1.66%)
Feb 25, 2011	32.61	32.86	32.39	32.53	978,816	+0.09(+0.28%)
Feb 24, 2011	32.37	32.97	32.19	32.44	1,100,140	+0.04(+0.11%)
Feb 23, 2011	32.71	32.91	32.07	32.40	1,693,446	-0.39(-1.18%)
Feb 22, 2011	32.68	33.38	32.49	32.79	1,776,088	-0.49(-1.46%)
Feb 18, 2011	32.87	33.29	32.65	33.27	1,264,886	+0.49(+1.48%)
Feb 17, 2011	32.53	33.08	32.32	32.79	592,293	+0.15(+0.47%)
Feb 16, 2011	32.78	32.78	32.48	32.63	1,186,305	+0.19(+0.58%)
Feb 15, 2011	32.46	32.77	32.35	32.44	594,022	-0.23(-0.72%)
Feb 14, 2011	32.55	32.70	32.35	32.68	463,375	+0.14(+0.44%)
Feb 11, 2011	32.28	32.72	32.09	32.53	846,683	+0.10(+0.31%)
Feb 10, 2011	32.20	32.72	32.04	32.44	915,081	+0.05(+0.14%)
Feb 09, 2011	32.11	32.59	32.07	32.39	1,505,587	+0.14(+0.42%)
Feb 08, 2011	32.51	32.53	31.93	32.26	1,636,167	-0.26(-0.80%)
Feb 07, 2011	31.36	32.63	31.36	32.52	1,289,037	+1.16(+3.71%)
Feb 04, 2011	30.84	31.44	30.71	31.35	957,660	+0.62(+2.02%)
Feb 03, 2011	31.08	31.09	30.49	30.73	1,493,203	-0.50(-1.62%)
Feb 02, 2011	31.08	31.49	31.01	31.24	905,358	+0.03(+0.09%)
Feb 01, 2011	31.10	31.42	30.79	31.21	1,165,586	+0.37(+1.20%)
Jan 31, 2011	30.86	30.92	30.65	30.84	1,163,471	+0.21(+0.68%)
Jan 28, 2011	31.47	31.66	30.63	30.63	898,227	-0.75(-2.38%)
Jan 27, 2011	31.49	31.80	31.23	31.38	536,900	-0.06(-0.20%)
Jan 26, 2011	31.67	31.90	31.38	31.44	790,076	-0.23(-0.71%)
Jan 25, 2011	31.86	32.17	31.55	31.67	853,641	-0.32(-0.99%)
Jan 24, 2011	31.99	32.13	31.93	31.99	829,880	+0.00(+0.00%)
Jan 21, 2011	32.09	32.26	31.84	31.99	775,797	+0.34(+1.08%)
Jan 20, 2011	31.65	31.81	31.31	31.64	859,741	-0.11(-0.34%)
Jan 19, 2011	32.63	32.66	31.72	31.75	1,240,914	-0.95(-2.89%)
Jan 18, 2011	32.80	32.89	32.31	32.70	1,430,970	-0.12(-0.36%)
Jan 14, 2011	33.09	33.56	32.59	32.81	2,875,595	-0.30(-0.90%)
Jan 13, 2011	35.36	35.54	32.07	33.11	2,968,182	-2.68(-7.48%)
Jan 12, 2011	35.51	35.80	34.89	35.79	715,052	+0.59(+1.66%)
Jan 11, 2011	35.06	35.43	34.74	35.20	468,739	+0.39(+1.11%)
Jan 10, 2011	34.71	35.24	34.40	34.81	657,161	-0.11(-0.31%)
Jan 07, 2011	35.27	35.39	34.40	34.92	450,615	-0.23(-0.67%)
Jan 06, 2011	35.38	35.52	35.04	35.16	381,234	-0.27(-0.76%)
Jan 05, 2011	34.85	35.45	34.48	35.43	545,116	+0.47(+1.34%)
Jan 04, 2011	35.88	36.22	34.72	34.96	542,733	-0.59(-1.65%)
Jan 03, 2011	35.48	35.91	35.31	35.54	631,044	+0.44(+1.26%)
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%)