MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.94	31.31	30.60	30.69	3,208,745	-0.65(-2.07%)
Nov 29, 2010	31.25	31.45	30.89	31.34	250,947	-0.13(-0.40%)
Nov 26, 2010	31.38	31.80	31.31	31.46	155,028	-0.22(-0.68%)
Nov 24, 2010	31.06	31.68	31.68	31.68	408,612	+0.77(+2.51%)
Nov 23, 2010	31.29	31.31	30.70	30.90	602,390	-0.81(-2.56%)
Nov 22, 2010	31.51	31.90	31.37	31.71	640,361	-0.05(-0.17%)
Nov 19, 2010	31.69	32.13	31.63	31.77	348,723	-0.10(-0.31%)
Nov 18, 2010	31.60	31.98	31.58	31.87	326,724	+0.56(+1.78%)
Nov 17, 2010	31.67	31.67	31.27	31.31	386,170	-0.28(-0.88%)
Nov 16, 2010	32.06	32.15	31.35	31.59	441,572	-0.74(-2.29%)
Nov 15, 2010	32.48	32.60	32.26	32.33	309,804	-0.06(-0.19%)
Nov 12, 2010	33.17	33.27	32.38	32.39	387,265	-1.04(-3.10%)
Nov 11, 2010	33.44	33.56	33.07	33.43	420,675	-0.31(-0.91%)
Nov 10, 2010	33.22	33.73	32.90	33.73	495,184	+0.58(+1.74%)
Nov 09, 2010	33.74	33.98	32.99	33.16	385,236	-0.47(-1.39%)
Nov 08, 2010	33.22	33.64	33.10	33.62	375,136	+0.23(+0.67%)
Nov 05, 2010	33.23	33.60	33.09	33.40	433,562	+0.24(+0.73%)
Nov 04, 2010	32.73	33.16	32.59	33.16	517,307	+0.79(+2.45%)
Nov 03, 2010	32.49	32.55	32.10	32.36	279,850	-0.08(-0.25%)
Nov 02, 2010	32.43	32.62	32.33	32.44	392,982	+0.25(+0.78%)
Nov 01, 2010	32.48	32.66	31.99	32.19	341,769	-0.11(-0.33%)
Oct 29, 2010	32.23	32.71	32.23	32.30	333,896	+0.07(+0.22%)
Oct 28, 2010	32.49	32.49	31.87	32.23	446,203	+0.02(+0.06%)
Oct 27, 2010	32.07	32.36	31.99	32.21	385,637	-0.49(-1.49%)
Oct 25, 2010	33.24	33.27	32.60	32.70	457,131	-0.32(-0.98%)
Oct 22, 2010	33.18	33.40	32.96	33.02	481,473	-0.17(-0.52%)
Oct 21, 2010	33.70	33.73	33.12	33.19	915,665	-0.35(-1.05%)
Oct 20, 2010	33.56	33.69	33.20	33.54	582,023	+0.06(+0.19%)
Oct 19, 2010	32.81	33.54	32.67	33.48	1,299,970	+0.19(+0.57%)
Oct 18, 2010	32.44	33.33	32.41	33.29	1,090,582	+0.96(+2.98%)
Oct 15, 2010	32.23	32.37	31.93	32.33	511,217	+0.39(+1.21%)
Oct 14, 2010	32.14	32.43	31.66	31.94	568,461	-0.17(-0.53%)
Oct 13, 2010	31.65	32.28	31.58	32.11	432,832	+0.43(+1.37%)
Oct 12, 2010	31.49	31.71	31.16	31.68	407,068	+0.19(+0.60%)
Oct 11, 2010	31.53	31.62	31.16	31.49	286,131	+0.04(+0.11%)
Oct 08, 2010	31.45	31.62	31.08	31.45	674,494	+0.26(+0.84%)
Oct 07, 2010	30.77	31.63	30.72	31.19	835,183	+0.58(+1.88%)
Oct 06, 2010	30.83	31.00	30.49	30.62	507,864	-0.37(-1.19%)
Oct 05, 2010	30.63	31.05	30.21	30.98	1,006,120	+0.47(+1.54%)
Oct 04, 2010	30.76	30.87	30.34	30.52	775,757	-0.41(-1.34%)
Oct 01, 2010	30.93	31.03	30.03	30.93	821,667	+1.01(+3.36%)
Sep 30, 2010	29.92	30.53	29.40	29.92	332	-1.14(-3.67%)
Sep 29, 2010	30.93	31.24	30.49	31.07	570,599	+0.08(+0.26%)
Sep 28, 2010	30.38	31.11	30.25	30.98	6,671	+0.71(+2.35%)
Sep 27, 2010	30.86	31.01	30.13	30.27	687,211	-0.51(-1.67%)
Sep 24, 2010	30.76	31.02	30.58	30.79	541,901	+0.45(+1.48%)
Sep 23, 2010	30.74	30.90	30.32	30.34	384,996	-0.66(-2.12%)
Sep 22, 2010	31.50	31.86	30.90	30.99	585,446	-0.43(-1.38%)
Sep 21, 2010	31.75	31.79	31.35	31.43	380,236	-0.25(-0.80%)
Sep 20, 2010	31.49	31.70	31.27	31.68	396,503	+0.37(+1.18%)
Sep 17, 2010	31.31	31.52	31.00	31.31	528,490	+0.58(+1.88%)
Sep 15, 2010	30.84	31.13	30.60	30.73	287,922	-0.25(-0.81%)
Sep 14, 2010	30.85	31.44	30.58	30.98	34,879	+0.01(+0.03%)
Sep 13, 2010	30.16	30.99	29.91	30.98	479,921	+1.24(+4.18%)
Sep 10, 2010	30.03	30.03	29.62	29.73	287,065	-0.31(-1.02%)
Sep 09, 2010	29.97	30.07	29.62	30.04	1,174	+0.35(+1.18%)
Sep 08, 2010	29.16	29.93	29.11	29.69	540,311	+0.52(+1.79%)
Sep 07, 2010	29.36	29.66	29.13	29.16	129	-0.25(-0.86%)
Sep 03, 2010	28.83	29.42	28.81	29.42	331,012	+1.00(+3.52%)
Sep 02, 2010	27.80	28.44	27.77	28.42	417,365	+0.65(+2.34%)