MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.80	28.80	26.51	26.80	1,149,293	-2.20(-7.58%)
Jul 30, 2008	29.73	29.73	28.63	29.00	515,750	-0.42(-1.44%)
Jul 29, 2008	29.43	29.82	28.58	29.43	383,772	+0.19(+0.65%)
Jul 28, 2008	30.07	30.07	27.23	29.24	476,151	-1.03(-3.39%)
Jul 25, 2008	29.91	30.59	29.26	30.26	942,553	+0.40(+1.33%)
Jul 24, 2008	30.18	30.18	29.53	29.87	509,689	-0.05(-0.15%)
Jul 23, 2008	29.67	30.08	29.20	29.91	1,429,707	+0.28(+0.94%)
Jul 22, 2008	28.72	29.63	28.65	29.63	810,454	+0.48(+1.64%)
Jul 21, 2008	28.82	29.32	28.66	29.16	1,113,797	+0.32(+1.09%)
Jul 18, 2008	28.38	28.88	28.10	28.84	1,067,946	+0.68(+2.43%)
Jul 17, 2008	28.88	28.88	27.98	28.16	1,435,294	-0.45(-1.57%)
Jul 16, 2008	28.61	28.64	27.66	28.61	4,785,067	-0.37(-1.27%)
Jul 15, 2008	29.30	30.14	28.36	28.98	981,949	-0.73(-2.46%)
Jul 14, 2008	29.45	29.80	29.18	29.71	429,489	+0.21(+0.70%)
Jul 11, 2008	29.92	30.16	28.86	29.50	758,464	+0.08(+0.28%)
Jul 10, 2008	29.43	29.54	28.57	29.42	349,208	+0.47(+1.62%)
Jul 09, 2008	28.15	29.22	27.93	28.95	519,370	+0.79(+2.82%)
Jul 08, 2008	27.93	28.87	27.80	28.16	1,104,052	-0.92(-3.16%)
Jul 07, 2008	29.64	29.64	28.61	29.07	389,748	-0.49(-1.65%)
Jul 04, 2008	28.99	29.96	28.62	29.56	309,070	+0.00(+0.00%)
Jul 03, 2008	28.99	29.96	28.62	29.56	309,070	+0.77(+2.69%)
Jul 02, 2008	26.92	29.60	26.43	28.79	1,404,834	-1.72(-5.64%)
Jul 01, 2008	31.97	32.06	29.60	30.51	890,196	-2.19(-6.70%)
Jun 30, 2008	32.57	33.53	31.92	32.70	204,883	+0.13(+0.39%)
Jun 27, 2008	32.26	33.24	31.53	32.57	2,229,456	+0.14(+0.44%)
Jun 26, 2008	33.22	33.22	31.83	32.43	271,837	-1.44(-4.26%)
Jun 25, 2008	33.22	34.28	33.16	33.87	168,033	+0.65(+1.95%)
Jun 24, 2008	33.18	33.75	33.07	33.22	359,364	-0.23(-0.67%)
Jun 23, 2008	32.95	34.24	32.44	33.44	632,057	+0.51(+1.56%)
Jun 20, 2008	32.49	33.13	32.37	32.93	376,941	+0.39(+1.19%)
Jun 19, 2008	32.81	32.98	32.26	32.54	288,895	+0.51(+1.60%)
Jun 18, 2008	31.20	32.16	30.98	32.03	485,252	-0.56(-1.71%)
Jun 17, 2008	31.91	32.67	31.48	32.59	269,304	+1.05(+3.31%)
Jun 16, 2008	32.03	32.16	30.77	31.54	303,826	-0.66(-2.04%)
Jun 13, 2008	31.94	32.52	31.56	32.20	382,001	+0.80(+2.55%)
Jun 12, 2008	30.91	32.39	30.91	31.40	241,154	+0.77(+2.53%)
Jun 11, 2008	32.22	32.44	30.50	30.62	144,839	-1.68(-5.21%)
Jun 10, 2008	31.38	32.37	31.00	32.31	214,643	+0.09(+0.28%)
Jun 09, 2008	32.63	33.33	31.29	32.22	416,275	-0.62(-1.89%)
Jun 06, 2008	33.86	33.88	32.80	32.84	218,557	-0.72(-2.15%)
Jun 05, 2008	32.03	33.65	31.94	33.56	447,486	+1.35(+4.20%)
Jun 04, 2008	32.21	32.65	31.93	32.21	376,068	-0.23(-0.72%)
Jun 03, 2008	32.44	32.75	31.95	32.44	394,108	+0.20(+0.61%)
Jun 02, 2008	31.40	33.02	30.54	32.25	499,886	+0.22(+0.67%)
May 30, 2008	32.06	32.68	31.77	32.03	885,176	+0.30(+0.94%)
May 29, 2008	33.29	33.29	31.51	31.73	1,012,828	-1.91(-5.68%)
May 28, 2008	32.69	34.01	32.45	33.64	1,149,653	+1.28(+3.95%)
May 27, 2008	31.25	32.80	31.14	32.36	716,529	+1.25(+4.03%)
May 26, 2008	29.61	31.16	29.52	31.11	0	+0.00(+0.00%)
May 23, 2008	29.61	31.16	29.52	31.11	543,628	+1.33(+4.48%)
May 22, 2008	28.99	29.93	28.83	29.78	383,474	+0.83(+2.86%)
May 21, 2008	29.34	29.52	28.06	28.95	365,822	-0.78(-2.64%)
May 20, 2008	29.74	29.93	28.55	29.73	532,544	-0.20(-0.66%)
May 19, 2008	29.42	29.99	29.38	29.93	270,864	+0.18(+0.61%)
May 16, 2008	29.89	30.00	29.17	29.75	257,165	-0.57(-1.87%)
May 15, 2008	29.30	30.45	28.92	30.32	273,697	+1.02(+3.47%)
May 14, 2008	29.04	29.37	28.43	29.30	249,426	+0.14(+0.46%)
May 13, 2008	29.06	29.33	28.61	29.16	234,198	-0.12(-0.40%)
May 12, 2008	29.04	29.28	28.74	29.28	221,889	+0.33(+1.15%)
May 09, 2008	28.56	29.06	28.35	28.95	123,878	+0.04(+0.12%)
May 08, 2008	28.83	29.06	27.25	28.91	181,881	-0.04(-0.12%)
May 07, 2008	28.40	28.97	27.70	28.95	854,942	+0.18(+0.63%)
May 06, 2008	28.87	29.01	28.49	28.77	325,011	+0.29(+1.01%)
May 05, 2008	29.07	29.07	28.03	28.48	436,949	-0.12(-0.41%)
May 02, 2008	29.44	29.58	28.25	28.60	397,639	-0.77(-2.64%)