MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.60	33.60	32.99	33.06	621,522	-0.29(-0.86%)
Mar 29, 2012	33.01	33.44	32.90	33.34	428,839	+0.06(+0.19%)
Mar 28, 2012	33.61	33.61	32.88	33.28	644,717	-0.28(-0.83%)
Mar 27, 2012	33.87	33.87	33.56	33.56	442,391	-0.26(-0.77%)
Mar 26, 2012	33.68	33.88	33.61	33.82	580,777	+0.41(+1.24%)
Mar 23, 2012	33.23	33.42	32.92	33.41	440,437	+0.17(+0.51%)
Mar 22, 2012	33.49	33.61	32.99	33.24	500,129	-0.54(-1.60%)
Mar 21, 2012	33.89	34.05	33.56	33.78	417,784	-0.15(-0.45%)
Mar 20, 2012	33.61	33.94	33.45	33.93	367,076	+0.06(+0.19%)
Mar 19, 2012	33.93	34.11	33.57	33.87	526,367	-0.05(-0.16%)
Mar 16, 2012	34.00	34.28	33.78	33.92	870,275	-0.04(-0.11%)
Mar 15, 2012	33.56	34.22	33.39	33.96	902,020	+0.38(+1.12%)
Mar 14, 2012	33.77	33.91	33.29	33.58	548,575	-0.27(-0.80%)
Mar 13, 2012	32.93	33.85	32.91	33.85	625,366	+1.05(+3.20%)
Mar 12, 2012	32.89	33.04	32.68	32.80	612,005	-0.07(-0.22%)
Mar 09, 2012	32.53	33.00	32.34	32.87	730,415	+0.31(+0.97%)
Mar 08, 2012	31.43	32.56	31.31	32.55	932,678	+1.30(+4.17%)
Mar 07, 2012	31.05	31.41	30.91	31.25	1,134,779	+0.42(+1.37%)
Mar 06, 2012	31.15	31.23	30.80	30.83	877,567	-0.67(-2.14%)
Mar 05, 2012	31.50	31.67	31.36	31.50	315,003	+0.00(+0.00%)
Mar 02, 2012	31.92	32.09	31.39	31.50	307,101	-0.40(-1.27%)
Mar 01, 2012	31.89	32.00	31.68	31.91	638,091	+0.13(+0.42%)
Feb 29, 2012	31.62	32.60	31.62	31.77	808,910	+0.15(+0.48%)
Feb 28, 2012	31.79	32.25	31.58	31.62	892,869	-0.09(-0.28%)
Feb 27, 2012	30.71	31.80	30.28	31.71	717,858	+0.79(+2.56%)
Feb 24, 2012	30.70	31.09	30.58	30.92	823,771	+0.37(+1.21%)
Feb 23, 2012	31.03	31.03	30.50	30.55	1,148,829	-0.53(-1.70%)
Feb 22, 2012	30.90	31.49	30.56	31.08	724,773	+0.06(+0.20%)
Feb 21, 2012	30.63	31.05	30.54	31.02	372,741	+0.40(+1.29%)
Feb 17, 2012	31.26	31.26	30.60	30.62	721,183	-0.48(-1.56%)
Feb 16, 2012	30.68	31.14	30.68	31.11	538,746	+0.43(+1.41%)
Feb 15, 2012	31.51	31.56	30.63	30.68	887,766	-0.64(-2.04%)
Feb 14, 2012	31.05	31.33	30.98	31.32	306,440	+0.12(+0.37%)
Feb 13, 2012	31.49	31.60	30.96	31.20	689,949	-0.09(-0.29%)
Feb 10, 2012	31.40	31.69	31.28	31.29	879,571	-0.44(-1.39%)
Feb 09, 2012	31.37	31.74	31.23	31.73	509,759	+0.42(+1.35%)
Feb 08, 2012	31.17	31.35	31.07	31.31	420,482	+0.12(+0.37%)
Feb 07, 2012	30.79	31.23	30.58	31.19	512,631	+0.27(+0.87%)
Feb 06, 2012	30.61	31.43	30.61	30.92	593,373	+0.22(+0.70%)
Feb 03, 2012	29.98	30.98	29.98	30.70	763,342	+1.05(+3.54%)
Feb 02, 2012	30.08	30.19	29.16	29.65	1,651,537	-0.48(-1.61%)
Feb 01, 2012	29.39	30.14	29.26	30.14	1,378,813	+0.88(+3.01%)
Jan 31, 2012	29.46	29.47	29.07	29.26	523,685	-0.03(-0.09%)
Jan 30, 2012	29.26	29.47	29.14	29.29	960,595	-0.22(-0.76%)
Jan 27, 2012	29.12	29.68	29.12	29.51	374,067	+0.19(+0.64%)
Jan 26, 2012	29.28	29.45	29.17	29.32	565,296	+0.20(+0.68%)
Jan 25, 2012	28.65	29.21	28.44	29.12	750,038	+0.48(+1.69%)
Jan 24, 2012	28.94	29.06	28.57	28.64	588,706	-0.45(-1.54%)
Jan 23, 2012	29.15	29.38	28.86	29.09	426,174	-0.08(-0.28%)
Jan 20, 2012	29.22	29.46	28.97	29.17	894,860	-0.06(-0.22%)
Jan 19, 2012	28.95	29.55	28.95	29.23	1,064,043	+0.33(+1.15%)
Jan 18, 2012	29.11	29.23	28.76	28.90	933,376	-0.18(-0.62%)
Jan 17, 2012	29.72	30.00	29.08	29.08	846,069	-0.28(-0.95%)
Jan 13, 2012	29.81	29.93	29.25	29.36	520,089	-0.67(-2.24%)
Jan 12, 2012	30.17	30.31	29.60	30.03	503,214	-0.04(-0.12%)
Jan 11, 2012	30.04	30.19	29.87	30.07	347,994	-0.04(-0.12%)
Jan 10, 2012	29.97	30.41	29.92	30.10	414,674	+0.49(+1.67%)
Jan 09, 2012	29.94	30.06	29.54	29.61	470,021	-0.12(-0.39%)
Jan 06, 2012	29.26	29.89	29.06	29.73	569,039	+0.34(+1.16%)
Jan 05, 2012	28.98	29.42	28.74	29.38	546,702	+0.33(+1.14%)