MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	31.09	31.30	30.64	30.96	717,065	+0.10(+0.32%)
Aug 30, 2011	31.31	31.40	30.69	30.86	905,715	-0.70(-2.21%)
Aug 29, 2011	30.48	31.56	30.48	31.56	560,886	+1.49(+4.94%)
Aug 26, 2011	29.00	30.29	28.83	30.07	699,297	+0.82(+2.82%)
Aug 25, 2011	29.73	30.12	28.88	29.25	630,466	-0.17(-0.58%)
Aug 24, 2011	29.66	30.26	29.32	29.42	997,352	-0.26(-0.88%)
Aug 23, 2011	28.30	29.69	28.15	29.68	679,670	+1.53(+5.44%)
Aug 22, 2011	28.79	28.79	27.74	28.15	587,142	+0.09(+0.32%)
Aug 19, 2011	28.34	29.20	27.94	28.06	791,086	-0.81(-2.79%)
Aug 18, 2011	29.44	29.53	28.61	28.86	1,817,488	-1.63(-5.35%)
Aug 17, 2011	31.09	31.23	30.23	30.49	438,279	-0.52(-1.67%)
Aug 16, 2011	31.11	31.31	30.71	31.01	1,387,423	-0.45(-1.42%)
Aug 15, 2011	30.38	31.47	30.38	31.46	984,276	+1.34(+4.46%)
Aug 12, 2011	30.20	30.46	29.76	30.12	612,613	-0.05(-0.18%)
Aug 11, 2011	29.10	30.48	28.97	30.17	1,316,037	+1.24(+4.27%)
Aug 10, 2011	29.37	30.00	28.63	28.93	1,775,839	-1.24(-4.10%)
Aug 09, 2011	28.71	30.18	27.47	30.17	2,279,193	+2.98(+10.97%)
Aug 08, 2011	28.71	29.25	26.96	27.19	1,827,508	-2.34(-7.92%)
Aug 05, 2011	30.82	30.82	28.76	29.52	1,555,363	-0.89(-2.92%)
Aug 04, 2011	30.87	31.43	30.22	30.41	1,520,817	-0.86(-2.75%)
Aug 03, 2011	30.69	31.50	30.40	31.27	774,864	+0.46(+1.48%)
Aug 02, 2011	31.79	32.27	30.81	30.81	733,780	-1.24(-3.86%)
Aug 01, 2011	32.11	32.14	31.55	32.05	1,117,236	+0.27(+0.85%)
Jul 29, 2011	31.77	32.65	31.58	31.78	1,145,989	-0.37(-1.14%)
Jul 28, 2011	31.75	32.38	31.63	32.15	1,067,797	+0.40(+1.27%)
Jul 27, 2011	33.04	33.05	31.75	31.75	584,229	-1.50(-4.50%)
Jul 26, 2011	33.81	33.81	33.21	33.24	321,898	-0.55(-1.62%)
Jul 25, 2011	33.64	34.11	33.40	33.79	270,150	-0.18(-0.53%)
Jul 22, 2011	34.06	34.08	33.93	33.97	141,381	-0.22(-0.65%)
Jul 21, 2011	33.69	34.37	33.65	34.19	317,829	+0.61(+1.81%)
Jul 20, 2011	33.58	33.64	33.26	33.58	398,929	+0.09(+0.27%)
Jul 19, 2011	32.82	33.52	32.82	33.49	405,424	+0.81(+2.47%)
Jul 18, 2011	33.21	33.21	32.51	32.69	320,723	-0.60(-1.80%)
Jul 15, 2011	33.47	33.49	32.98	33.29	348,435	+0.02(+0.05%)
Jul 14, 2011	33.89	34.24	33.26	33.27	373,001	-0.66(-1.95%)
Jul 13, 2011	33.91	34.27	33.67	33.93	480,714	+0.13(+0.37%)
Jul 12, 2011	33.69	34.01	33.58	33.81	339,561	+0.04(+0.11%)
Jul 11, 2011	34.39	34.39	33.69	33.77	538,049	-1.06(-3.03%)
Jul 08, 2011	34.29	34.85	34.15	34.83	387,652	+0.13(+0.36%)
Jul 07, 2011	34.85	34.94	34.58	34.70	696,533	+0.13(+0.39%)
Jul 06, 2011	34.06	34.67	33.88	34.57	873,998	+0.53(+1.55%)
Jul 05, 2011	33.97	34.08	33.86	34.04	907,249	+0.09(+0.26%)
Jul 01, 2011	33.87	34.10	33.83	33.95	929,326	+0.21(+0.61%)
Jun 30, 2011	33.98	34.15	33.74	33.74	919,627	-0.20(-0.58%)
Jun 29, 2011	34.13	34.19	33.83	33.94	598,010	-0.02(-0.05%)
Jun 28, 2011	33.65	34.05	33.56	33.96	553,994	+0.30(+0.90%)
Jun 27, 2011	33.10	33.74	32.87	33.65	438,218	+0.63(+1.90%)
Jun 24, 2011	33.49	33.55	32.96	33.03	1,096,595	-0.41(-1.23%)
Jun 23, 2011	33.50	33.64	33.10	33.44	670,550	-0.42(-1.24%)
Jun 22, 2011	33.98	34.33	33.86	33.86	641,874	-0.34(-1.00%)
Jun 21, 2011	33.66	34.45	33.63	34.20	770,029	+0.65(+1.95%)
Jun 20, 2011	33.57	33.64	33.31	33.55	580,685	+0.14(+0.43%)
Jun 17, 2011	34.25	34.25	33.27	33.40	772,596	-0.56(-1.63%)
Jun 16, 2011	33.64	34.18	33.48	33.96	1,003,574	+0.27(+0.80%)
Jun 15, 2011	33.55	33.94	33.43	33.69	1,392,474	-0.13(-0.40%)
Jun 14, 2011	33.92	34.06	33.61	33.82	698,911	+0.37(+1.10%)
Jun 13, 2011	33.13	33.59	32.98	33.46	787,751	+0.30(+0.89%)
Jun 10, 2011	32.85	33.26	32.77	33.16	666,181	+0.06(+0.19%)
Jun 09, 2011	32.68	33.12	32.37	33.10	537,701	+0.53(+1.62%)
Jun 08, 2011	32.67	32.76	32.48	32.57	449,899	-0.25(-0.76%)
Jun 07, 2011	32.45	32.97	32.06	32.82	603,198	+0.45(+1.38%)
Jun 06, 2011	32.58	32.76	32.21	32.37	399,240	-0.34(-1.04%)