MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.97	14.51	13.43	13.90	112,205	-0.26(-1.84%)
Nov 26, 2008	12.67	14.54	12.08	14.16	958,826	+1.32(+10.24%)
Nov 25, 2008	12.91	12.92	12.20	12.85	458,153	+0.59(+4.78%)
Nov 24, 2008	11.77	12.43	11.45	12.26	648,293	+0.91(+8.02%)
Nov 21, 2008	10.99	11.62	10.30	11.35	567,305	+0.65(+6.06%)
Nov 20, 2008	10.69	11.51	9.965	10.70	971,888	-0.21(-1.90%)
Nov 19, 2008	11.07	11.63	10.87	10.91	628,243	-0.32(-2.89%)
Nov 18, 2008	11.78	11.78	11.05	11.24	525,184	-0.41(-3.48%)
Nov 17, 2008	12.39	12.52	11.58	11.64	583,447	-0.93(-7.38%)
Nov 14, 2008	12.48	13.22	11.81	12.57	936,347	-0.20(-1.55%)
Nov 13, 2008	11.80	12.80	11.63	12.77	1,103,426	+0.97(+8.25%)
Nov 12, 2008	12.06	12.36	11.50	11.79	624,829	-0.64(-5.14%)
Nov 11, 2008	13.27	13.65	12.15	12.43	526,592	-0.86(-6.50%)
Nov 10, 2008	13.81	13.93	13.24	13.30	462,737	-0.35(-2.57%)
Nov 07, 2008	13.42	13.83	13.10	13.65	366,603	+0.28(+2.09%)
Nov 06, 2008	14.61	14.87	13.24	13.37	538,854	-1.50(-10.06%)
Nov 05, 2008	15.06	15.32	14.59	14.87	608,167	-0.53(-3.45%)
Nov 04, 2008	15.64	15.64	15.23	15.40	1,679,432	+0.17(+1.12%)
Nov 03, 2008	15.44	15.77	15.15	15.23	618,346	-0.31(-1.97%)
Oct 31, 2008	15.11	15.63	14.83	15.53	779,768	+0.22(+1.41%)
Oct 30, 2008	14.57	15.57	14.57	15.32	740,447	+0.89(+6.18%)
Oct 29, 2008	13.32	14.80	12.85	14.42	2,190,386	+1.32(+10.03%)
Oct 28, 2008	13.41	13.60	12.76	13.11	1,014,705	+0.17(+1.32%)
Oct 27, 2008	13.75	14.40	12.92	12.94	947,607	-0.84(-6.08%)
Oct 24, 2008	13.86	14.46	13.58	13.78	708,568	-1.02(-6.88%)
Oct 23, 2008	15.30	15.30	14.03	14.79	1,150,598	-0.67(-4.31%)
Oct 22, 2008	15.83	16.57	15.00	15.46	1,062,190	-1.30(-7.74%)
Oct 21, 2008	17.56	17.56	16.51	16.76	716,141	-0.47(-2.72%)
Oct 20, 2008	17.51	17.51	16.78	17.23	784,524	+0.09(+0.53%)
Oct 17, 2008	16.30	17.71	15.86	17.14	1,568,890	+0.79(+4.85%)
Oct 16, 2008	16.67	16.73	15.18	16.34	1,107,659	-0.32(-1.95%)
Oct 15, 2008	17.44	17.64	16.22	16.67	1,875,997	-1.16(-6.52%)
Oct 14, 2008	17.79	17.98	16.98	17.83	756,267	+0.26(+1.49%)
Oct 13, 2008	16.16	17.85	15.95	17.57	796,926	+2.07(+13.37%)
Oct 10, 2008	16.14	16.64	14.92	15.50	1,229,295	-0.72(-4.44%)
Oct 09, 2008	17.70	18.02	16.19	16.22	1,059,071	-1.36(-7.74%)
Oct 08, 2008	16.76	17.95	16.24	17.58	901,976	+0.71(+4.22%)
Oct 07, 2008	19.68	19.68	16.87	16.87	914,937	-2.33(-12.15%)
Oct 06, 2008	19.55	19.84	17.88	19.20	1,335,301	-1.05(-5.16%)
Oct 03, 2008	19.96	21.03	19.96	20.25	1,160,747	+0.49(+2.46%)
Oct 02, 2008	21.35	21.35	19.37	19.76	1,451,872	-0.15(-0.77%)
Oct 01, 2008	21.44	21.44	19.32	19.91	979,175	-1.71(-7.92%)
Sep 30, 2008	20.50	21.62	19.98	21.62	1,088,554	+1.22(+5.96%)
Sep 29, 2008	21.27	21.69	19.93	20.41	734,257	-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	321,206	+0.50(+2.26%)
Sep 24, 2008	22.33	22.48	21.07	21.90	343,809	-0.51(-2.29%)
Sep 23, 2008	22.75	23.33	22.01	22.42	621,878	-0.04(-0.16%)
Sep 22, 2008	23.61	23.88	22.35	22.45	652,039	-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	4,308,796	+2.20(+12.19%)
Sep 17, 2008	20.82	20.82	17.79	18.04	2,506,449	-2.78(-13.37%)
Sep 16, 2008	22.07	22.39	19.82	20.82	1,104,969	-1.25(-5.67%)
Sep 15, 2008	23.03	23.10	21.97	22.07	1,447,040	-1.61(-6.81%)
Sep 12, 2008	22.87	23.99	22.66	23.69	1,021,935	+0.88(+3.87%)
Sep 11, 2008	23.25	23.25	21.50	22.80	2,544,484	-0.71(-3.03%)
Sep 10, 2008	24.60	24.78	23.29	23.52	389,841	-1.08(-4.40%)
Sep 09, 2008	24.67	25.29	24.52	24.60	1,088,794	-0.26(-1.05%)
Sep 08, 2008	24.78	25.36	24.70	24.86	956,401	+0.75(+3.10%)
Sep 05, 2008	23.58	24.13	22.88	24.11	0	+0.19(+0.79%)
Sep 04, 2008	25.45	25.76	23.56	23.92	1,901,756	-1.93(-7.46%)
Sep 03, 2008	26.61	26.70	25.62	25.85	465,017	-0.84(-3.14%)