MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.95	32.57	31.66	31.93	888,075	+0.30(+0.94%)
May 29, 2008	33.18	33.18	31.40	31.63	1,016,146	-1.90(-5.68%)
May 28, 2008	32.58	33.90	32.35	33.53	1,153,418	+1.28(+3.95%)
May 27, 2008	31.14	32.70	31.04	32.26	718,876	+1.25(+4.03%)
May 26, 2008	29.51	31.06	29.42	31.01	0	+0.00(+0.00%)
May 23, 2008	29.51	31.06	29.42	31.01	545,409	+1.33(+4.48%)
May 22, 2008	28.90	29.83	28.74	29.68	384,730	+0.83(+2.86%)
May 21, 2008	29.25	29.42	27.96	28.85	367,020	-0.78(-2.64%)
May 20, 2008	29.64	29.83	28.46	29.64	534,288	-0.20(-0.66%)
May 19, 2008	29.32	29.90	29.29	29.83	271,751	+0.18(+0.61%)
May 16, 2008	29.79	29.90	29.08	29.65	258,008	-0.57(-1.87%)
May 15, 2008	29.20	30.35	28.83	30.22	274,594	+1.01(+3.47%)
May 14, 2008	28.94	29.28	28.34	29.20	250,243	+0.13(+0.46%)
May 13, 2008	28.96	29.23	28.51	29.07	234,965	-0.12(-0.40%)
May 12, 2008	28.94	29.19	28.65	29.19	222,616	+0.33(+1.15%)
May 09, 2008	28.47	28.96	28.26	28.85	124,284	+0.04(+0.12%)
May 08, 2008	28.74	28.96	27.17	28.82	182,476	-0.04(-0.12%)
May 07, 2008	28.31	28.87	27.61	28.85	857,742	+0.18(+0.63%)
May 06, 2008	28.77	28.92	28.40	28.67	326,075	+0.29(+1.01%)
May 05, 2008	28.98	28.98	27.94	28.39	438,380	-0.12(-0.41%)
May 02, 2008	29.35	29.48	28.15	28.50	398,942	-0.77(-2.64%)
May 01, 2008	27.85	29.81	26.22	29.28	975,670	+1.42(+5.09%)
Apr 30, 2008	27.29	28.05	26.94	27.86	863,132	+0.76(+2.82%)
Apr 29, 2008	26.48	27.84	26.36	27.09	6,385,031	+0.93(+3.57%)
Apr 28, 2008	25.14	26.31	24.93	26.16	667,125	+0.68(+2.68%)
Apr 25, 2008	26.04	26.38	25.41	25.48	300,435	-0.91(-3.44%)
Apr 24, 2008	26.43	26.45	25.91	26.38	179,942	-0.07(-0.25%)
Apr 23, 2008	25.61	26.85	25.06	26.45	229,582	+0.77(+2.99%)
Apr 22, 2008	25.38	25.70	24.79	25.68	349,322	+0.10(+0.39%)
Apr 21, 2008	25.86	26.01	25.15	25.59	321,482	-0.22(-0.84%)
Apr 18, 2008	25.89	26.42	25.23	25.80	222,707	+0.16(+0.63%)
Apr 17, 2008	25.16	25.84	24.64	25.64	154,563	+0.45(+1.78%)
Apr 16, 2008	24.62	25.53	23.80	25.19	179,179	+0.79(+3.24%)
Apr 15, 2008	25.06	25.26	24.03	24.40	94,059	-0.49(-1.98%)
Apr 14, 2008	24.97	25.41	24.62	24.89	168,066	-0.19(-0.75%)
Apr 11, 2008	25.14	26.03	24.36	25.08	193,533	-0.50(-1.97%)
Apr 10, 2008	27.07	27.07	24.76	25.59	177,519	+0.46(+1.82%)
Apr 09, 2008	26.00	26.38	22.14	25.13	929,816	-2.52(-9.13%)
Apr 08, 2008	28.09	28.73	27.09	27.65	181,841	-0.56(-1.97%)
Apr 07, 2008	29.47	29.47	27.97	28.21	52,336	-1.23(-4.18%)
Apr 04, 2008	28.57	30.21	28.44	29.44	64,166	+0.67(+2.34%)
Apr 03, 2008	28.38	29.58	27.57	28.76	120,660	+0.23(+0.82%)
Apr 02, 2008	27.84	28.96	26.65	28.53	142,572	+0.79(+2.85%)
Apr 01, 2008	26.78	28.30	26.64	27.74	129,479	+1.02(+3.83%)
Mar 31, 2008	27.76	27.76	25.21	26.72	256,755	-1.35(-4.80%)
Mar 28, 2008	26.58	28.29	26.38	28.06	153,150	+1.39(+5.22%)
Mar 27, 2008	26.67	27.70	26.34	26.67	193,421	+0.26(+0.99%)
Mar 26, 2008	27.38	27.65	26.40	26.41	269,824	-0.88(-3.22%)
Mar 25, 2008	26.71	27.75	25.70	27.29	181,874	+0.29(+1.06%)
Mar 24, 2008	25.47	27.76	25.34	27.00	244,435	+1.67(+6.59%)
Mar 21, 2008	23.74	25.33	23.26	25.33	190,860	+0.00(+0.00%)
Mar 20, 2008	23.74	25.33	23.26	25.33	190,860	+1.37(+5.69%)
Mar 19, 2008	23.91	24.92	23.26	23.97	306,910	-0.28(-1.15%)
Mar 18, 2008	23.15	24.73	21.31	24.25	627,847	+3.08(+14.55%)
Mar 17, 2008	23.65	23.83	20.92	21.17	409,671	-2.95(-12.25%)
Mar 14, 2008	26.89	26.89	23.57	24.12	340,854	-2.77(-10.29%)
Mar 13, 2008	26.58	27.26	25.83	26.89	196,762	+0.10(+0.37%)
Mar 12, 2008	27.00	27.84	26.58	26.79	216,917	-0.41(-1.52%)
Mar 11, 2008	24.69	27.25	24.47	27.20	185,074	+2.95(+12.14%)
Mar 10, 2008	25.50	25.50	24.10	24.26	95,541	-1.12(-4.42%)
Mar 07, 2008	26.73	27.13	23.77	25.38	299,319	-1.44(-5.36%)
Mar 06, 2008	28.41	28.59	26.55	26.82	239,178	-1.61(-5.66%)
Mar 05, 2008	26.87	28.83	26.69	28.42	246,537	+2.06(+7.80%)
Mar 04, 2008	24.98	26.82	24.42	26.37	197,541	+0.26(+1.00%)