MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.11	15.63	14.83	15.53	779,753	+0.22(+1.41%)
Oct 30, 2008	14.57	15.57	14.57	15.32	740,432	+0.89(+6.18%)
Oct 29, 2008	13.32	14.80	12.85	14.43	2,190,344	+1.32(+10.03%)
Oct 28, 2008	13.41	13.60	12.76	13.11	1,014,685	+0.17(+1.32%)
Oct 27, 2008	13.75	14.40	12.92	12.94	947,588	-0.84(-6.08%)
Oct 24, 2008	13.86	14.46	13.58	13.78	708,554	-1.02(-6.88%)
Oct 23, 2008	15.30	15.30	14.03	14.79	1,150,576	-0.67(-4.31%)
Oct 22, 2008	15.83	16.57	15.00	15.46	1,062,169	-1.30(-7.74%)
Oct 21, 2008	17.56	17.56	16.52	16.76	716,127	-0.47(-2.72%)
Oct 20, 2008	17.51	17.51	16.78	17.23	784,509	+0.09(+0.53%)
Oct 17, 2008	16.30	17.71	15.86	17.14	1,568,859	+0.79(+4.85%)
Oct 16, 2008	16.67	16.73	15.18	16.34	1,107,638	-0.32(-1.95%)
Oct 15, 2008	17.44	17.64	16.22	16.67	1,875,960	-1.16(-6.52%)
Oct 14, 2008	17.79	17.98	16.98	17.83	756,252	+0.26(+1.49%)
Oct 13, 2008	16.16	17.85	15.95	17.57	796,911	+2.07(+13.37%)
Oct 10, 2008	16.14	16.64	14.92	15.50	1,229,271	-0.72(-4.44%)
Oct 09, 2008	17.70	18.02	16.19	16.22	1,059,050	-1.36(-7.74%)
Oct 08, 2008	16.76	17.95	16.25	17.58	901,959	+0.71(+4.22%)
Oct 07, 2008	19.68	19.68	16.87	16.87	914,919	-2.33(-12.15%)
Oct 06, 2008	19.55	19.84	17.88	19.20	1,335,275	-1.05(-5.16%)
Oct 03, 2008	19.96	21.03	19.96	20.25	1,160,725	+0.49(+2.46%)
Oct 02, 2008	21.35	21.35	19.37	19.76	1,451,843	-0.15(-0.77%)
Oct 01, 2008	21.44	21.44	19.32	19.91	979,156	-1.71(-7.92%)
Sep 30, 2008	20.50	21.62	19.98	21.62	1,088,532	+1.22(+5.96%)
Sep 29, 2008	21.27	21.69	19.93	20.41	734,242	-1.80(-8.11%)
Sep 26, 2008	21.51	22.55	20.99	22.21	0	-0.19(-0.84%)
Sep 25, 2008	21.82	22.45	21.58	22.40	321,199	+0.50(+2.26%)
Sep 24, 2008	22.33	22.48	21.07	21.90	343,802	-0.51(-2.29%)
Sep 23, 2008	22.75	23.33	22.01	22.42	621,866	-0.04(-0.16%)
Sep 22, 2008	23.62	23.88	22.35	22.45	652,027	-0.77(-3.30%)
Sep 19, 2008	24.37	25.68	20.40	23.22	0	+2.98(+14.74%)
Sep 18, 2008	18.03	20.70	17.94	20.24	4,308,712	+2.20(+12.19%)
Sep 17, 2008	20.82	20.82	17.79	18.04	2,506,400	-2.78(-13.37%)
Sep 16, 2008	22.07	22.39	19.82	20.82	1,104,947	-1.25(-5.67%)
Sep 15, 2008	23.03	23.10	21.97	22.07	1,447,012	-1.61(-6.81%)
Sep 12, 2008	22.87	23.99	22.66	23.69	1,021,915	+0.88(+3.87%)
Sep 11, 2008	23.25	23.25	21.50	22.80	2,544,434	-0.71(-3.03%)
Sep 10, 2008	24.60	24.78	23.29	23.52	389,833	-1.08(-4.40%)
Sep 09, 2008	24.67	25.29	24.52	24.60	1,088,773	-0.26(-1.05%)
Sep 08, 2008	24.78	25.36	24.71	24.86	956,382	+0.75(+3.10%)
Sep 05, 2008	23.58	24.13	22.89	24.11	0	+0.19(+0.79%)
Sep 04, 2008	25.45	25.76	23.56	23.92	1,901,719	-1.93(-7.46%)
Sep 03, 2008	26.61	26.70	25.62	25.85	465,008	-0.84(-3.14%)
Sep 02, 2008	26.87	27.04	26.45	26.69	493,734	-0.21(-0.77%)
Aug 29, 2008	26.84	26.94	26.08	26.89	207,491	+0.00(+0.00%)
Aug 28, 2008	26.87	27.08	26.36	26.89	823,600	-0.19(-0.70%)
Aug 27, 2008	26.91	27.08	25.94	27.08	373,519	+0.17(+0.64%)
Aug 26, 2008	26.91	27.12	26.54	26.91	196,416	+0.20(+0.74%)
Aug 25, 2008	27.79	28.01	26.52	26.71	441,462	-1.30(-4.63%)
Aug 22, 2008	27.39	28.16	27.23	28.01	312,704	+0.91(+3.36%)
Aug 21, 2008	27.48	27.57	26.58	27.10	298,172	-0.75(-2.69%)
Aug 20, 2008	27.38	28.10	26.75	27.85	303,074	+0.38(+1.38%)
Aug 19, 2008	27.60	27.77	27.15	27.47	380,637	-0.43(-1.55%)
Aug 18, 2008	28.09	28.38	27.69	27.90	462,450	-0.13(-0.45%)
Aug 15, 2008	27.51	28.17	27.35	28.03	0	+0.55(+2.00%)
Aug 14, 2008	26.76	27.60	26.53	27.48	552,167	+0.65(+2.42%)
Aug 13, 2008	27.07	27.16	26.62	26.83	629,323	-0.27(-1.00%)
Aug 12, 2008	27.84	28.30	26.72	27.10	301,990	-0.50(-1.80%)
Aug 11, 2008	26.94	27.89	26.58	27.60	251,537	+0.36(+1.32%)
Aug 08, 2008	26.32	27.31	25.27	27.24	548,210	+0.53(+1.99%)
Aug 07, 2008	27.38	27.38	26.53	26.71	221,793	-0.57(-2.08%)
Aug 06, 2008	27.55	27.55	26.55	27.27	371,331	-0.13(-0.46%)
Aug 05, 2008	27.52	27.83	27.16	27.40	444,816	+0.01(+0.03%)
Aug 04, 2008	27.52	28.22	27.21	27.39	829,157	+0.07(+0.26%)