MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	27.29	28.05	26.94	27.86	863,115	+0.76(+2.82%)
Apr 29, 2008	26.48	27.84	26.36	27.09	6,384,906	+0.93(+3.57%)
Apr 28, 2008	25.15	26.31	24.93	26.16	667,111	+0.68(+2.68%)
Apr 25, 2008	26.04	26.38	25.41	25.48	300,429	-0.91(-3.44%)
Apr 24, 2008	26.43	26.45	25.91	26.38	179,938	-0.07(-0.25%)
Apr 23, 2008	25.61	26.85	25.06	26.45	229,578	+0.77(+2.99%)
Apr 22, 2008	25.38	25.70	24.80	25.68	349,316	+0.10(+0.39%)
Apr 21, 2008	25.86	26.01	25.15	25.59	321,475	-0.22(-0.84%)
Apr 18, 2008	25.89	26.42	25.24	25.80	222,703	+0.16(+0.63%)
Apr 17, 2008	25.16	25.84	24.64	25.64	154,560	+0.45(+1.78%)
Apr 16, 2008	24.62	25.53	23.80	25.19	179,176	+0.79(+3.24%)
Apr 15, 2008	25.06	25.26	24.03	24.40	94,057	-0.49(-1.98%)
Apr 14, 2008	24.97	25.41	24.62	24.89	168,063	-0.19(-0.75%)
Apr 11, 2008	25.15	26.03	24.36	25.08	193,529	-0.50(-1.97%)
Apr 10, 2008	27.07	27.07	24.76	25.59	177,515	+0.46(+1.82%)
Apr 09, 2008	26.00	26.38	22.14	25.13	929,798	-2.52(-9.13%)
Apr 08, 2008	28.09	28.73	27.09	27.65	181,837	-0.56(-1.97%)
Apr 07, 2008	29.47	29.47	27.97	28.21	52,335	-1.23(-4.18%)
Apr 04, 2008	28.57	30.21	28.44	29.44	64,165	+0.67(+2.34%)
Apr 03, 2008	28.38	29.58	27.57	28.76	120,658	+0.23(+0.82%)
Apr 02, 2008	27.84	28.96	26.65	28.53	142,569	+0.79(+2.85%)
Apr 01, 2008	26.78	28.30	26.64	27.74	129,476	+1.02(+3.83%)
Mar 31, 2008	27.76	27.76	25.21	26.72	256,750	-1.35(-4.80%)
Mar 28, 2008	26.58	28.29	26.38	28.06	153,147	+1.39(+5.22%)
Mar 27, 2008	26.67	27.70	26.34	26.67	193,418	+0.26(+0.99%)
Mar 26, 2008	27.38	27.65	26.40	26.41	269,818	-0.88(-3.22%)
Mar 25, 2008	26.71	27.75	25.70	27.29	181,870	+0.29(+1.06%)
Mar 24, 2008	25.47	27.76	25.34	27.00	244,430	+1.67(+6.59%)
Mar 21, 2008	23.74	25.33	23.26	25.33	190,856	+0.00(+0.00%)
Mar 20, 2008	23.74	25.33	23.26	25.33	190,856	+1.36(+5.69%)
Mar 19, 2008	23.91	24.92	23.26	23.97	306,904	-0.28(-1.15%)
Mar 18, 2008	23.15	24.73	21.31	24.25	627,834	+3.08(+14.55%)
Mar 17, 2008	23.65	23.83	20.92	21.17	409,663	-2.95(-12.25%)
Mar 14, 2008	26.89	26.89	23.57	24.12	340,847	-2.77(-10.29%)
Mar 13, 2008	26.58	27.26	25.83	26.89	196,758	+0.10(+0.37%)
Mar 12, 2008	27.00	27.84	26.58	26.79	216,913	-0.41(-1.52%)
Mar 11, 2008	24.69	27.25	24.47	27.20	185,071	+2.95(+12.14%)
Mar 10, 2008	25.50	25.50	24.10	24.26	95,539	-1.12(-4.42%)
Mar 07, 2008	26.73	27.13	23.77	25.38	299,313	-1.44(-5.36%)
Mar 06, 2008	28.41	28.59	26.55	26.82	239,173	-1.61(-5.66%)
Mar 05, 2008	26.87	28.83	26.69	28.42	246,532	+2.06(+7.80%)
Mar 04, 2008	24.98	26.82	24.42	26.37	197,538	+0.26(+1.00%)
Mar 03, 2008	26.49	27.26	25.41	26.11	209,452	-0.59(-2.22%)
Feb 29, 2008	29.06	29.06	26.34	26.70	241,438	-1.22(-4.37%)
Feb 28, 2008	29.23	29.23	26.21	27.92	383,152	-0.82(-2.84%)
Feb 27, 2008	30.31	30.79	28.13	28.74	245,248	-1.72(-5.66%)
Feb 26, 2008	29.94	31.76	29.29	30.46	207,225	+0.75(+2.51%)
Feb 25, 2008	30.31	30.69	29.50	29.72	176,492	-0.57(-1.90%)
Feb 22, 2008	30.08	30.67	29.17	30.29	137,519	+0.12(+0.39%)
Feb 21, 2008	29.01	30.52	28.38	30.17	230,606	+1.25(+4.32%)
Feb 20, 2008	28.59	30.84	27.79	28.93	201,825	+0.10(+0.34%)
Feb 19, 2008	28.47	29.13	27.26	28.83	204,330	+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	158,899	-1.38(-4.63%)
Feb 14, 2008	30.17	30.35	28.87	29.89	114,803	-0.49(-1.63%)
Feb 13, 2008	28.02	30.42	28.02	30.38	127,163	+2.27(+8.08%)
Feb 12, 2008	28.06	28.68	27.33	28.11	164,577	-0.12(-0.41%)
Feb 11, 2008	28.15	28.69	27.84	28.23	105,323	+0.09(+0.32%)
Feb 08, 2008	27.08	28.14	27.07	28.14	115,043	+1.45(+5.45%)
Feb 07, 2008	28.20	28.74	26.51	26.68	142,530	-1.49(-5.29%)
Feb 06, 2008	29.37	29.38	27.92	28.17	162,573	-1.35(-4.56%)
Feb 05, 2008	30.07	30.07	28.72	29.52	121,484	-0.55(-1.82%)
Feb 04, 2008	31.07	31.34	29.64	30.07	83,847	-1.01(-3.24%)
Feb 01, 2008	29.61	32.30	29.10	31.07	149,879	+1.46(+4.94%)
Jan 31, 2008	29.19	29.64	28.83	29.61	128,499	+0.24(+0.83%)
Jan 30, 2008	29.43	29.64	27.84	29.37	130,615	-0.07(-0.24%)
Jan 29, 2008	29.34	30.05	29.05	29.44	158,684	-1.02(-3.36%)
Jan 28, 2008	28.11	30.53	26.97	30.46	214,686	+1.92(+6.73%)
Jan 25, 2008	29.10	29.26	27.96	28.54	165,580	-0.35(-1.21%)
Jan 24, 2008	27.64	29.64	27.16	28.89	339,622	+0.91(+3.24%)
Jan 23, 2008	26.03	29.16	25.49	27.98	215,020	+2.03(+7.82%)
Jan 22, 2008	25.28	26.22	24.54	25.95	214,908	-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	266,019	+0.30(+1.14%)
Jan 17, 2008	26.45	26.45	25.73	26.03	136,188	-0.28(-1.06%)
Jan 16, 2008	27.62	27.62	25.59	26.31	137,721	-1.27(-4.59%)
Jan 15, 2008	27.39	27.78	26.69	27.58	82,623	+0.19(+0.69%)
Jan 14, 2008	27.03	27.39	26.72	27.39	220,810	+0.06(+0.23%)
Jan 11, 2008	26.42	29.43	26.23	27.33	135,737	+0.71(+2.67%)
Jan 10, 2008	26.31	28.20	24.07	26.62	591,754	+1.69(+6.77%)
Jan 09, 2008	24.52	26.72	22.22	24.93	426,922	+1.01(+4.24%)
Jan 08, 2008	25.15	25.28	23.36	23.92	204,775	-1.36(-5.37%)
Jan 07, 2008	26.72	26.72	24.92	25.27	426,477	-1.80(-6.67%)
Jan 04, 2008	25.81	27.84	25.24	27.08	394,273	-0.57(-2.08%)
Jan 03, 2008	30.40	30.40	27.44	27.65	440,841	-2.75(-9.04%)
Jan 02, 2008	33.96	34.08	29.74	30.40	493,177	-4.09(-11.85%)
Jan 01, 2008	33.63	34.49	32.33	34.49	151,661	+0.00(+0.00%)
Dec 31, 2007	33.63	34.49	32.33	34.49	151,661	+0.97(+2.89%)
Dec 28, 2007	32.73	34.37	32.33	33.52	184,732	+0.69(+2.11%)
Dec 27, 2007	30.85	33.40	30.35	32.82	216,690	+1.98(+6.40%)
Dec 26, 2007	30.46	32.33	30.35	30.85	254,216	+0.39(+1.27%)
Dec 24, 2007	30.17	30.89	29.23	30.46	158,119	+0.18(+0.59%)
Dec 21, 2007	26.49	30.83	26.40	30.28	555,200	+4.34(+16.72%)
Dec 20, 2007	26.00	26.05	25.94	25.94	220,253	-0.05(-0.21%)
Dec 19, 2007	25.65	26.36	25.65	26.00	220,031	+0.40(+1.58%)
Dec 18, 2007	25.15	25.86	25.15	25.59	147,429	+0.47(+1.86%)
Dec 17, 2007	25.09	26.10	24.85	25.13	143,199	-0.66(-2.58%)
Dec 14, 2007	25.89	25.99	25.44	25.79	131,617	-0.20(-0.76%)
Dec 13, 2007	25.08	26.04	25.08	25.99	86,770	+0.41(+1.62%)
Dec 12, 2007	26.37	26.37	25.41	25.58	72,044	-0.47(-1.79%)
Dec 11, 2007	26.03	26.40	25.37	26.04	263,012	+0.00(+0.00%)
Dec 10, 2007	25.68	26.90	25.68	26.04	197,986	+0.11(+0.42%)
Dec 07, 2007	26.10	26.13	25.59	25.94	91,865	-0.03(-0.10%)
Dec 06, 2007	26.04	26.42	25.54	25.96	108,790	-0.33(-1.26%)
Dec 05, 2007	29.35	29.35	25.94	26.30	230,720	-0.06(-0.24%)
Dec 04, 2007	24.89	26.72	24.46	26.36	431,376	+1.24(+4.93%)
Dec 03, 2007	24.88	25.33	24.61	25.12	93,090	+0.29(+1.16%)
Nov 30, 2007	24.79	25.77	24.34	24.83	583,483	+0.31(+1.28%)
Nov 29, 2007	23.90	25.14	23.89	24.52	123,113	+0.00(+0.00%)
Nov 28, 2007	24.36	24.80	23.96	24.52	304,658	+0.29(+1.19%)
Nov 27, 2007	25.35	25.82	23.60	24.23	340,513	-0.74(-2.95%)
Nov 26, 2007	25.14	26.48	24.72	24.97	488,054	+0.36(+1.46%)
Nov 23, 2007	24.52	25.44	24.09	24.61	112,131	+0.67(+2.81%)
Nov 21, 2007	24.25	24.36	23.30	23.93	186,514	-0.60(-2.45%)
Nov 20, 2007	22.83	26.23	22.68	24.53	581,479	+1.41(+6.10%)
Nov 19, 2007	22.19	23.12	22.03	23.12	522,796	+0.71(+3.17%)
Nov 16, 2007	22.72	23.33	21.10	22.42	1,383,935	-1.02(-4.37%)