MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	27.46	27.88	25.74	27.30	7,582,343	+1.05(+4.00%)
Oct 29, 2009	26.14	26.36	25.74	26.25	943,807	+0.37(+1.42%)
Oct 28, 2009	26.54	26.57	25.85	25.88	1,200,692	-0.57(-2.14%)
Oct 27, 2009	25.85	26.88	25.51	26.45	1,037,082	+0.50(+1.94%)
Oct 26, 2009	25.77	26.64	25.61	25.94	1,347,128	+0.37(+1.44%)
Oct 23, 2009	25.63	25.75	25.35	25.58	609,095	-0.01(-0.04%)
Oct 22, 2009	25.24	25.60	24.58	25.59	660,830	+0.47(+1.86%)
Oct 21, 2009	25.06	25.54	24.90	25.12	647,629	+0.18(+0.72%)
Oct 20, 2009	24.92	25.03	24.62	24.94	449,605	-0.60(-2.36%)
Oct 19, 2009	25.09	25.82	24.95	25.54	641,210	+0.37(+1.46%)
Oct 16, 2009	25.23	25.37	24.62	25.17	1,214,082	-0.27(-1.06%)
Oct 15, 2009	24.89	25.67	24.73	25.44	949,602	+0.51(+2.05%)
Oct 14, 2009	23.93	25.01	23.92	24.93	1,196,951	+1.13(+4.75%)
Oct 13, 2009	23.89	24.04	23.62	23.80	471,668	-0.04(-0.15%)
Oct 12, 2009	24.01	24.44	23.66	23.83	283,986	-0.34(-1.41%)
Oct 09, 2009	23.88	24.34	23.85	24.18	371,324	+0.40(+1.70%)
Oct 08, 2009	23.48	23.98	23.47	23.77	749,906	+0.44(+1.89%)
Oct 07, 2009	23.37	23.64	22.84	23.33	1,003,925	-0.20(-0.84%)
Oct 06, 2009	24.53	24.66	23.39	23.53	2,108,908	-0.91(-3.71%)
Oct 05, 2009	24.34	24.56	24.27	24.44	954,378	+0.09(+0.37%)
Oct 02, 2009	23.62	24.65	22.94	24.35	1,713,920	-0.03(-0.11%)
Oct 01, 2009	23.93	25.10	23.44	24.37	4,409,452	-2.23(-8.37%)
Sep 30, 2009	27.37	27.37	26.47	26.60	808,786	-0.57(-2.08%)
Sep 29, 2009	26.82	27.32	26.72	27.17	495,045	+0.54(+2.02%)
Sep 28, 2009	25.61	26.65	25.35	26.63	372,944	+1.29(+5.10%)
Sep 25, 2009	25.55	25.66	25.06	25.33	593,477	-0.47(-1.81%)
Sep 24, 2009	25.86	26.07	25.61	25.80	819,433	-0.12(-0.45%)
Sep 23, 2009	25.41	26.31	25.06	25.92	1,036,048	+0.63(+2.49%)
Sep 22, 2009	24.70	25.70	24.70	25.29	725,584	+0.70(+2.85%)
Sep 21, 2009	24.20	24.70	23.80	24.59	1,076,403	+0.35(+1.45%)
Sep 18, 2009	24.53	24.67	23.92	24.24	1,550,149	-0.28(-1.14%)
Sep 17, 2009	24.81	25.08	24.52	24.52	646,168	-0.47(-1.87%)
Sep 16, 2009	25.07	25.26	24.61	24.98	1,006,612	-0.15(-0.61%)
Sep 15, 2009	25.94	26.20	24.88	25.14	736,547	-0.95(-3.65%)
Sep 14, 2009	25.91	26.20	25.80	26.09	393,704	-0.11(-0.41%)
Sep 11, 2009	26.50	26.55	26.01	26.20	319,097	-0.12(-0.44%)
Sep 10, 2009	26.64	26.86	26.16	26.31	329,640	-0.51(-1.91%)
Sep 09, 2009	26.75	26.82	26.35	26.82	440,708	+0.14(+0.54%)
Sep 08, 2009	26.27	26.71	26.04	26.68	523,269	+0.69(+2.66%)
Sep 04, 2009	25.25	25.99	25.14	25.99	266,111	+0.54(+2.12%)
Sep 03, 2009	25.30	25.45	24.67	25.45	350,622	+0.37(+1.47%)
Sep 02, 2009	25.51	25.63	24.98	25.08	651,345	-0.59(-2.31%)
Sep 01, 2009	26.20	26.77	25.64	25.67	845,351	-0.75(-2.82%)
Aug 31, 2009	26.53	26.53	25.92	26.42	1,015,235	-0.22(-0.84%)
Aug 28, 2009	27.38	27.38	26.49	26.64	923,133	-0.33(-1.23%)
Aug 27, 2009	27.48	27.50	26.92	26.98	277,206	-0.46(-1.67%)
Aug 26, 2009	26.98	27.48	26.68	27.43	555,694	+0.39(+1.43%)
Aug 25, 2009	27.13	27.14	26.65	27.05	295,948	-0.08(-0.30%)
Aug 24, 2009	26.64	27.27	26.49	27.13	836,097	+0.57(+2.13%)
Aug 21, 2009	26.51	26.91	26.34	26.56	784,483	+0.07(+0.27%)
Aug 20, 2009	26.03	26.61	26.00	26.49	590,211	+0.48(+1.83%)
Aug 19, 2009	25.83	26.14	25.59	26.02	415,758	+0.08(+0.31%)
Aug 18, 2009	25.00	26.12	25.00	25.94	528,565	+0.79(+3.14%)
Aug 17, 2009	25.68	25.82	24.89	25.14	859,187	-0.45(-1.75%)
Aug 14, 2009	25.76	25.96	25.37	25.59	1,140,716	-0.17(-0.66%)
Aug 13, 2009	26.16	26.16	25.46	25.76	708,350	+0.05(+0.21%)
Aug 12, 2009	25.51	26.25	25.46	25.71	943,908	+0.30(+1.17%)
Aug 11, 2009	25.99	26.29	25.41	25.41	676,691	-0.52(-2.01%)
Aug 10, 2009	25.78	26.29	25.47	25.94	688,248	+0.15(+0.59%)
Aug 07, 2009	25.32	25.85	24.50	25.78	556,757	+0.92(+3.72%)
Aug 06, 2009	24.44	24.97	23.97	24.86	558,021	+0.41(+1.69%)
Aug 05, 2009	25.41	25.41	24.32	24.44	498,639	-0.75(-2.96%)
Aug 04, 2009	25.32	25.78	25.04	25.19	892,684	-0.38(-1.48%)