MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	29.06	29.06	26.34	26.70	241,443	-1.22(-4.37%)
Feb 28, 2008	29.23	29.23	26.20	27.92	383,160	-0.82(-2.84%)
Feb 27, 2008	30.31	30.79	28.13	28.74	245,253	-1.72(-5.66%)
Feb 26, 2008	29.94	31.75	29.29	30.46	207,229	+0.75(+2.51%)
Feb 25, 2008	30.31	30.69	29.50	29.72	176,496	-0.57(-1.90%)
Feb 22, 2008	30.08	30.67	29.17	30.29	137,522	+0.12(+0.39%)
Feb 21, 2008	29.01	30.52	28.38	30.17	230,610	+1.25(+4.32%)
Feb 20, 2008	28.59	30.84	27.79	28.93	201,829	+0.10(+0.34%)
Feb 19, 2008	28.47	29.13	27.26	28.83	204,334	+0.32(+1.13%)
Feb 18, 2008	29.89	29.92	27.24	28.50	0	+0.00(+0.00%)
Feb 15, 2008	29.89	29.92	27.24	28.50	158,902	-1.38(-4.63%)
Feb 14, 2008	30.17	30.35	28.87	29.89	114,805	-0.49(-1.63%)
Feb 13, 2008	28.02	30.42	28.02	30.38	127,166	+2.27(+8.08%)
Feb 12, 2008	28.06	28.68	27.33	28.11	164,581	-0.12(-0.41%)
Feb 11, 2008	28.15	28.69	27.84	28.23	105,325	+0.09(+0.32%)
Feb 08, 2008	27.08	28.14	27.07	28.14	115,045	+1.45(+5.45%)
Feb 07, 2008	28.20	28.74	26.51	26.68	142,533	-1.49(-5.29%)
Feb 06, 2008	29.37	29.38	27.92	28.17	162,576	-1.35(-4.56%)
Feb 05, 2008	30.07	30.07	28.72	29.52	121,487	-0.55(-1.82%)
Feb 04, 2008	31.07	31.34	29.64	30.07	83,849	-1.01(-3.24%)
Feb 01, 2008	29.61	32.30	29.10	31.07	149,882	+1.46(+4.94%)
Jan 31, 2008	29.19	29.64	28.83	29.61	128,502	+0.24(+0.83%)
Jan 30, 2008	29.43	29.64	27.84	29.37	130,618	-0.07(-0.24%)
Jan 29, 2008	29.33	30.05	29.05	29.44	158,687	-1.02(-3.36%)
Jan 28, 2008	28.11	30.53	26.97	30.46	214,690	+1.92(+6.73%)
Jan 25, 2008	29.10	29.26	27.96	28.54	165,583	-0.35(-1.21%)
Jan 24, 2008	27.64	29.64	27.16	28.89	339,629	+0.91(+3.24%)
Jan 23, 2008	26.03	29.16	25.49	27.98	215,024	+2.03(+7.82%)
Jan 22, 2008	25.28	26.22	24.54	25.95	214,913	-0.38(-1.43%)
Jan 21, 2008	26.68	26.72	26.04	26.33	0	+0.00(+0.00%)
Jan 18, 2008	26.68	26.72	26.04	26.33	266,024	+0.30(+1.14%)
Jan 17, 2008	26.45	26.45	25.73	26.03	136,191	-0.28(-1.06%)
Jan 16, 2008	27.62	27.62	25.59	26.31	137,723	-1.27(-4.59%)
Jan 15, 2008	27.39	27.78	26.69	27.58	82,624	+0.19(+0.69%)
Jan 14, 2008	27.03	27.39	26.72	27.39	220,814	+0.06(+0.23%)
Jan 11, 2008	26.42	29.43	26.23	27.33	135,740	+0.71(+2.67%)
Jan 10, 2008	26.31	28.20	24.07	26.62	591,766	+1.69(+6.77%)
Jan 09, 2008	24.52	26.72	22.22	24.93	426,931	+1.01(+4.24%)
Jan 08, 2008	25.14	25.28	23.36	23.91	204,779	-1.36(-5.37%)
Jan 07, 2008	26.72	26.72	24.92	25.27	426,485	-1.80(-6.67%)
Jan 04, 2008	25.81	27.84	25.24	27.08	394,281	-0.57(-2.08%)
Jan 03, 2008	30.40	30.40	27.44	27.65	440,850	-2.75(-9.04%)
Jan 02, 2008	33.96	34.08	29.74	30.40	493,186	-4.09(-11.85%)
Jan 01, 2008	33.63	34.48	32.33	34.48	151,664	+0.00(+0.00%)
Dec 31, 2007	33.63	34.48	32.33	34.48	151,664	+0.97(+2.89%)
Dec 28, 2007	32.73	34.37	32.33	33.51	184,736	+0.69(+2.11%)
Dec 27, 2007	30.85	33.40	30.35	32.82	216,694	+1.98(+6.40%)
Dec 26, 2007	30.46	32.33	30.35	30.85	254,221	+0.39(+1.27%)
Dec 24, 2007	30.17	30.89	29.23	30.46	158,122	+0.18(+0.59%)
Dec 21, 2007	26.49	30.83	26.40	30.28	555,210	+4.34(+16.72%)
Dec 20, 2007	26.00	26.05	25.94	25.94	220,258	-0.05(-0.21%)
Dec 19, 2007	25.65	26.36	25.65	26.00	220,035	+0.40(+1.58%)
Dec 18, 2007	25.14	25.86	25.14	25.59	147,432	+0.47(+1.86%)
Dec 17, 2007	25.09	26.10	24.85	25.13	143,202	-0.66(-2.58%)
Dec 14, 2007	25.89	25.99	25.44	25.79	131,620	-0.20(-0.76%)
Dec 13, 2007	25.08	26.04	25.08	25.99	86,772	+0.41(+1.62%)
Dec 12, 2007	26.37	26.37	25.41	25.58	72,046	-0.47(-1.79%)
Dec 11, 2007	26.03	26.40	25.37	26.04	263,018	+0.00(+0.00%)
Dec 10, 2007	25.67	26.90	25.67	26.04	197,990	+0.11(+0.42%)
Dec 07, 2007	26.10	26.13	25.59	25.94	91,867	-0.03(-0.10%)
Dec 06, 2007	26.04	26.42	25.54	25.96	108,792	-0.33(-1.26%)
Dec 05, 2007	29.35	29.35	25.94	26.29	230,725	-0.06(-0.24%)
Dec 04, 2007	24.88	26.72	24.46	26.36	431,385	+1.24(+4.93%)