MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	35.38	35.41	34.95	34.99	313,300	-0.40(-1.14%)
Dec 30, 2010	35.75	35.89	35.34	35.39	187,555	-0.34(-0.96%)
Dec 29, 2010	35.56	35.77	35.38	35.73	163,291	+0.23(+0.66%)
Dec 28, 2010	35.99	36.07	34.96	35.50	419,384	-0.44(-1.22%)
Dec 27, 2010	35.84	35.95	35.46	35.94	259,739	+0.02(+0.05%)
Dec 23, 2010	35.73	36.63	35.73	35.92	786,045	+0.06(+0.18%)
Dec 22, 2010	34.66	35.87	34.63	35.86	928,582	+1.26(+3.63%)
Dec 21, 2010	33.84	34.65	33.72	34.60	576,795	+0.98(+2.91%)
Dec 20, 2010	33.79	33.87	33.46	33.62	276,152	-0.17(-0.50%)
Dec 17, 2010	33.44	33.99	33.34	33.79	1,036,471	+0.50(+1.51%)
Dec 16, 2010	33.08	33.32	32.73	33.29	230,923	+0.24(+0.73%)
Dec 15, 2010	33.25	33.99	33.03	33.05	876,647	-0.20(-0.59%)
Dec 14, 2010	32.96	33.29	32.92	33.25	422,953	+0.29(+0.87%)
Dec 13, 2010	32.91	33.04	32.66	32.96	458,074	+0.13(+0.38%)
Dec 10, 2010	33.07	33.17	32.74	32.83	519,437	-0.16(-0.49%)
Dec 09, 2010	33.55	33.61	32.82	32.99	637,644	-0.35(-1.05%)
Dec 08, 2010	33.21	33.36	33.10	33.34	556,987	+0.24(+0.73%)
Dec 07, 2010	33.26	33.29	32.90	33.10	539,508	+0.43(+1.32%)
Dec 06, 2010	32.67	32.81	32.48	32.67	338,516	-0.20(-0.60%)
Dec 03, 2010	32.46	33.00	32.40	32.87	458,772	+0.21(+0.63%)
Dec 02, 2010	31.60	32.66	31.60	32.66	599,781	+1.04(+3.29%)