Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	40.74	40.91	40.29	40.65	6,028,678	+0.10(+0.24%)
Mar 30, 2004	40.27	40.60	40.26	40.55	6,537,000	+0.28(+0.70%)
Mar 29, 2004	40.50	40.60	40.24	40.27	7,640,057	+0.02(+0.05%)
Mar 26, 2004	40.19	40.56	39.97	40.24	6,664,433	+0.13(+0.32%)
Mar 25, 2004	40.00	40.44	39.75	40.12	9,251,436	+0.46(+1.16%)
Mar 24, 2004	40.67	40.81	39.51	39.66	14,433,615	-1.11(-2.72%)
Mar 23, 2004	41.66	41.71	40.75	40.76	8,650,781	-0.55(-1.34%)
Mar 22, 2004	41.79	41.82	40.61	41.31	9,178,556	-0.97(-2.30%)
Mar 19, 2004	42.32	42.75	42.19	42.29	6,071,532	-0.21(-0.50%)
Mar 18, 2004	42.28	42.79	41.96	42.50	10,209,297	-0.39(-0.91%)
Mar 17, 2004	42.27	43.02	41.68	42.89	7,260,295	+0.88(+2.09%)
Mar 16, 2004	42.58	42.91	41.43	42.01	8,035,888	+0.01(+0.03%)
Mar 15, 2004	42.85	42.85	41.77	42.00	4,934,362	-1.04(-2.41%)
Mar 12, 2004	42.46	43.17	42.46	43.03	6,145,680	+0.93(+2.21%)
Mar 11, 2004	42.17	42.85	41.70	42.10	9,227,612	-0.06(-0.15%)
Mar 10, 2004	42.96	43.00	42.03	42.17	5,624,671	-0.79(-1.83%)
Mar 09, 2004	43.29	43.36	42.70	42.95	5,315,533	-0.31(-0.72%)
Mar 08, 2004	44.34	44.43	43.27	43.27	4,721,081	-0.87(-1.98%)
Mar 05, 2004	43.73	44.57	43.70	44.14	6,360,652	+0.23(+0.53%)
Mar 04, 2004	43.53	44.04	43.49	43.90	4,649,752	+0.46(+1.06%)
Mar 03, 2004	43.22	43.56	43.02	43.44	4,126,910	+0.30(+0.69%)
Mar 02, 2004	42.88	43.63	42.88	43.15	4,796,497	+0.05(+0.12%)