MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.97	28.56	28.56	28.56	319,579	-0.31(-1.09%)
Dec 30, 2009	28.85	29.00	28.62	28.87	308,775	+0.03(+0.09%)
Dec 29, 2009	29.04	29.04	28.80	28.85	279,922	-0.28(-0.96%)
Dec 28, 2009	29.12	29.49	29.04	29.12	532,401	+0.03(+0.09%)
Dec 24, 2009	28.94	29.21	28.94	29.10	111,595	+0.25(+0.87%)
Dec 23, 2009	28.83	29.07	28.75	28.85	401,497	+0.04(+0.16%)
Dec 22, 2009	28.83	28.86	28.40	28.80	616,049	+0.15(+0.53%)
Dec 21, 2009	29.18	29.19	28.58	28.65	615,386	-0.47(-1.60%)
Dec 18, 2009	29.66	29.91	28.23	29.11	2,361,630	-0.23(-0.80%)
Dec 17, 2009	28.37	29.64	28.34	29.35	1,149,333	-0.51(-1.71%)
Dec 16, 2009	29.72	30.11	29.70	29.86	614,929	+0.14(+0.48%)
Dec 15, 2009	30.03	30.03	29.63	29.72	901,153	-0.47(-1.55%)
Dec 14, 2009	30.17	30.22	29.89	30.18	866,775	+0.56(+1.88%)
Dec 11, 2009	29.41	29.64	29.13	29.63	890,626	+0.43(+1.48%)
Dec 10, 2009	28.99	29.20	28.67	29.20	1,140,171	+0.23(+0.81%)
Dec 09, 2009	28.85	29.08	28.22	28.96	446,434	+0.17(+0.59%)
Dec 08, 2009	28.59	28.98	28.23	28.79	429,845	+0.23(+0.82%)
Dec 07, 2009	29.01	29.02	28.26	28.56	637,968	-0.43(-1.49%)
Dec 04, 2009	29.27	29.43	28.57	28.99	1,057,079	+0.17(+0.59%)
Dec 03, 2009	28.99	29.05	28.55	28.82	776,342	-0.04(-0.16%)
Dec 02, 2009	28.01	28.91	27.99	28.86	591,160	+0.75(+2.65%)