MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.89	28.48	28.48	28.48	320,496	-0.31(-1.09%)
Dec 30, 2009	28.76	28.92	28.54	28.79	309,661	+0.03(+0.09%)
Dec 29, 2009	28.96	28.96	28.72	28.76	280,725	-0.28(-0.96%)
Dec 28, 2009	29.04	29.41	28.96	29.04	533,929	+0.03(+0.09%)
Dec 24, 2009	28.86	29.13	28.86	29.01	111,915	+0.25(+0.87%)
Dec 23, 2009	28.75	28.99	28.66	28.76	402,649	+0.04(+0.16%)
Dec 22, 2009	28.75	28.78	28.32	28.72	617,816	+0.15(+0.53%)
Dec 21, 2009	29.09	29.10	28.49	28.57	617,152	-0.47(-1.60%)
Dec 18, 2009	29.58	29.83	28.15	29.03	2,368,405	-0.23(-0.80%)
Dec 17, 2009	28.29	29.56	28.26	29.26	1,152,630	-0.51(-1.71%)
Dec 16, 2009	29.63	30.03	29.61	29.77	616,693	+0.14(+0.48%)
Dec 15, 2009	29.95	29.95	29.54	29.63	903,738	-0.47(-1.55%)
Dec 14, 2009	30.08	30.13	29.80	30.10	869,262	+0.56(+1.88%)
Dec 11, 2009	29.33	29.55	29.05	29.54	893,181	+0.43(+1.48%)
Dec 10, 2009	28.91	29.11	28.58	29.11	1,143,442	+0.23(+0.81%)
Dec 09, 2009	28.76	29.00	28.14	28.88	447,715	+0.17(+0.59%)
Dec 08, 2009	28.51	28.90	28.15	28.71	431,078	+0.23(+0.82%)
Dec 07, 2009	28.92	28.93	28.18	28.48	639,799	-0.43(-1.49%)
Dec 04, 2009	29.18	29.35	28.49	28.91	1,060,111	+0.17(+0.59%)
Dec 03, 2009	28.91	28.97	28.47	28.74	778,569	-0.04(-0.16%)
Dec 02, 2009	27.93	28.83	27.91	28.78	592,855	+0.74(+2.65%)
Dec 01, 2009	27.46	28.10	27.34	28.04	723,068	+0.75(+2.76%)
Nov 30, 2009	27.27	27.32	26.57	27.29	679,914	+0.24(+0.89%)
Nov 27, 2009	26.96	27.44	26.75	27.04	281,438	-0.54(-1.95%)
Nov 25, 2009	27.56	28.06	27.39	27.58	444,730	-0.06(-0.23%)
Nov 24, 2009	28.02	28.58	27.52	27.64	472,647	-0.22(-0.80%)
Nov 23, 2009	27.84	28.11	27.71	27.87	773,086	+0.22(+0.81%)
Nov 20, 2009	27.68	27.88	27.46	27.64	594,116	-0.12(-0.42%)
Nov 19, 2009	28.02	28.02	27.67	27.76	690,416	-0.52(-1.84%)
Nov 18, 2009	28.59	28.87	28.11	28.28	878,310	-0.47(-1.62%)
Nov 17, 2009	28.66	28.83	28.55	28.75	565,602	-0.05(-0.19%)
Nov 16, 2009	28.98	29.33	28.71	28.80	1,242,611	-0.06(-0.22%)
Nov 13, 2009	28.70	29.04	28.54	28.86	651,225	+0.21(+0.75%)
Nov 12, 2009	29.15	29.35	28.61	28.65	633,911	-0.59(-2.02%)
Nov 11, 2009	29.34	29.50	28.75	29.24	1,013,902	+0.22(+0.77%)
Nov 10, 2009	29.91	29.92	28.59	29.01	2,367,382	-1.07(-3.57%)
Nov 09, 2009	29.28	30.89	28.87	30.09	2,772,758	+1.23(+4.25%)
Nov 06, 2009	27.80	29.29	27.77	28.86	3,731,092	+1.17(+4.24%)
Nov 05, 2009	26.25	27.85	26.15	27.69	10,096,544	+0.59(+2.18%)
Nov 04, 2009	27.37	27.60	27.03	27.10	2,147,308	-0.14(-0.53%)
Nov 03, 2009	26.95	27.66	26.67	27.24	2,700,487	+0.22(+0.83%)
Nov 02, 2009	27.10	27.46	26.87	27.02	2,340,565	-0.21(-0.76%)
Oct 30, 2009	27.38	27.80	25.66	27.22	7,603,947	+1.05(+4.00%)
Oct 29, 2009	26.07	26.28	25.66	26.18	946,496	+0.37(+1.42%)
Oct 28, 2009	26.46	26.50	25.78	25.81	1,204,113	-0.56(-2.14%)
Oct 27, 2009	25.77	26.80	25.44	26.37	1,040,037	+0.50(+1.94%)
Oct 26, 2009	25.70	26.57	25.54	25.87	1,350,966	+0.37(+1.44%)
Oct 23, 2009	25.56	25.67	25.28	25.50	610,830	-0.01(-0.04%)
Oct 22, 2009	25.17	25.53	24.51	25.51	662,713	+0.47(+1.86%)
Oct 21, 2009	24.98	25.47	24.83	25.05	649,474	+0.18(+0.72%)
Oct 20, 2009	24.85	24.96	24.55	24.87	450,886	-0.60(-2.36%)
Oct 19, 2009	25.02	25.75	24.88	25.47	643,037	+0.37(+1.46%)
Oct 16, 2009	25.15	25.30	24.55	25.10	1,217,541	-0.27(-1.06%)
Oct 15, 2009	24.82	25.59	24.66	25.37	952,307	+0.51(+2.05%)
Oct 14, 2009	23.86	24.94	23.86	24.86	1,200,362	+1.13(+4.75%)
Oct 13, 2009	23.82	23.97	23.56	23.73	473,012	-0.04(-0.15%)
Oct 12, 2009	23.95	24.37	23.60	23.77	284,795	-0.34(-1.41%)
Oct 09, 2009	23.81	24.27	23.78	24.11	372,382	+0.40(+1.70%)
Oct 08, 2009	23.42	23.91	23.41	23.70	752,043	+0.44(+1.89%)
Oct 07, 2009	23.30	23.57	22.77	23.26	1,006,785	-0.20(-0.84%)
Oct 06, 2009	24.46	24.59	23.33	23.46	2,114,917	-0.90(-3.71%)
Oct 05, 2009	24.27	24.49	24.20	24.37	957,097	+0.09(+0.37%)
Oct 02, 2009	23.55	24.58	22.88	24.28	1,718,803	-0.03(-0.11%)