MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.46	16.22	15.25	16.00	492,214	+0.72(+4.72%)
Dec 30, 2008	15.26	15.48	14.90	15.28	455,353	-0.06(-0.41%)
Dec 29, 2008	15.30	15.51	14.85	15.34	585,747	-0.06(-0.41%)
Dec 26, 2008	14.51	15.51	14.38	15.41	222,250	+0.89(+6.14%)
Dec 24, 2008	14.12	14.54	13.89	14.51	215,270	+0.39(+2.74%)
Dec 23, 2008	14.13	14.79	13.69	14.13	2,215,365	-0.01(-0.06%)
Dec 22, 2008	14.85	14.88	13.85	14.14	437,184	-0.73(-4.91%)
Dec 19, 2008	15.05	15.61	14.71	14.87	580,079	-0.15(-1.02%)
Dec 18, 2008	14.94	15.49	14.70	15.02	405,433	+0.15(+1.03%)
Dec 17, 2008	14.11	15.42	13.97	14.87	399,087	+0.45(+3.12%)
Dec 16, 2008	14.35	14.59	13.95	14.42	420,155	+0.37(+2.63%)
Dec 15, 2008	14.74	14.93	13.73	14.05	439,116	-0.74(-5.00%)
Dec 12, 2008	13.45	14.94	13.45	14.79	458,429	+0.82(+5.87%)
Dec 11, 2008	14.92	14.99	13.68	13.97	511,573	-1.14(-7.57%)
Dec 10, 2008	14.55	15.25	14.28	15.11	420,423	+0.58(+3.97%)
Dec 09, 2008	15.00	15.08	14.17	14.53	667,663	-0.53(-3.53%)
Dec 08, 2008	14.73	15.56	14.73	15.06	495,686	+0.63(+4.37%)
Dec 05, 2008	13.15	14.63	12.97	14.43	380,011	+0.97(+7.23%)
Dec 04, 2008	14.04	14.48	13.35	13.46	459,368	-0.78(-5.50%)
Dec 03, 2008	13.76	14.33	12.79	14.24	372,402	+0.86(+6.39%)
Dec 02, 2008	13.58	14.02	13.01	13.39	875,671	+0.15(+1.16%)