MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.63	34.49	32.33	34.49	151,661	+0.97(+2.89%)
Dec 28, 2007	32.73	34.37	32.33	33.52	184,732	+0.69(+2.11%)
Dec 27, 2007	30.85	33.40	30.35	32.82	216,690	+1.98(+6.40%)
Dec 26, 2007	30.46	32.33	30.35	30.85	254,216	+0.39(+1.27%)
Dec 24, 2007	30.17	30.89	29.23	30.46	158,119	+0.18(+0.59%)
Dec 21, 2007	26.49	30.83	26.40	30.28	555,200	+4.34(+16.72%)
Dec 20, 2007	26.00	26.05	25.94	25.94	220,253	-0.05(-0.21%)
Dec 19, 2007	25.65	26.36	25.65	26.00	220,031	+0.40(+1.58%)
Dec 18, 2007	25.15	25.86	25.15	25.59	147,429	+0.47(+1.86%)
Dec 17, 2007	25.09	26.10	24.85	25.13	143,199	-0.66(-2.58%)
Dec 14, 2007	25.89	25.99	25.44	25.79	131,617	-0.20(-0.76%)
Dec 13, 2007	25.08	26.04	25.08	25.99	86,770	+0.41(+1.62%)
Dec 12, 2007	26.37	26.37	25.41	25.58	72,044	-0.47(-1.79%)
Dec 11, 2007	26.03	26.40	25.37	26.04	263,012	+0.00(+0.00%)
Dec 10, 2007	25.68	26.90	25.68	26.04	197,986	+0.11(+0.42%)
Dec 07, 2007	26.10	26.13	25.59	25.94	91,865	-0.03(-0.10%)
Dec 06, 2007	26.04	26.42	25.54	25.96	108,790	-0.33(-1.26%)
Dec 05, 2007	29.35	29.35	25.94	26.30	230,720	-0.06(-0.24%)
Dec 04, 2007	24.89	26.72	24.46	26.36	431,376	+1.24(+4.93%)