MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.74	34.60	32.44	34.60	151,168	+0.97(+2.89%)
Dec 28, 2007	32.84	34.48	32.44	33.62	184,133	+0.69(+2.11%)
Dec 27, 2007	30.95	33.51	30.45	32.93	215,987	+1.98(+6.40%)
Dec 26, 2007	30.56	32.44	30.45	30.95	253,391	+0.39(+1.27%)
Dec 24, 2007	30.27	30.99	29.33	30.56	157,606	+0.18(+0.59%)
Dec 21, 2007	26.58	30.93	26.49	30.38	553,398	+4.35(+16.72%)
Dec 20, 2007	26.08	26.14	26.03	26.03	219,539	-0.05(-0.21%)
Dec 19, 2007	25.73	26.44	25.73	26.08	219,317	+0.41(+1.58%)
Dec 18, 2007	25.23	25.95	25.23	25.68	146,951	+0.47(+1.86%)
Dec 17, 2007	25.17	26.18	24.93	25.21	142,734	-0.67(-2.58%)
Dec 14, 2007	25.98	26.07	25.52	25.88	131,190	-0.20(-0.76%)
Dec 13, 2007	25.16	26.13	25.16	26.07	86,489	+0.41(+1.61%)
Dec 12, 2007	26.45	26.45	25.50	25.66	71,810	-0.47(-1.79%)
Dec 11, 2007	26.12	26.49	25.45	26.13	262,159	+0.00(+0.00%)
Dec 10, 2007	25.76	26.98	25.76	26.13	197,344	+0.11(+0.42%)
Dec 07, 2007	26.18	26.22	25.68	26.02	91,567	-0.03(-0.10%)
Dec 06, 2007	26.13	26.51	25.62	26.05	108,437	-0.33(-1.26%)
Dec 05, 2007	29.44	29.44	26.03	26.38	229,972	-0.06(-0.24%)
Dec 04, 2007	24.97	26.80	24.54	26.44	429,976	+1.24(+4.93%)
Dec 03, 2007	24.96	25.41	24.69	25.20	92,787	+0.29(+1.16%)
Nov 30, 2007	24.87	25.86	24.42	24.91	581,589	+0.32(+1.28%)
Nov 29, 2007	23.98	25.22	23.97	24.60	122,714	+0.00(+0.00%)
Nov 28, 2007	24.43	24.89	24.04	24.60	303,669	+0.29(+1.19%)
Nov 27, 2007	25.43	25.90	23.68	24.31	339,408	-0.74(-2.95%)
Nov 26, 2007	25.22	26.57	24.80	25.05	486,470	+0.36(+1.46%)
Nov 23, 2007	24.60	25.52	24.16	24.69	111,767	+0.68(+2.81%)
Nov 21, 2007	24.33	24.44	23.37	24.01	185,908	-0.60(-2.45%)
Nov 20, 2007	22.90	26.32	22.76	24.61	579,591	+1.41(+6.10%)
Nov 19, 2007	22.26	23.20	22.10	23.20	521,099	+0.71(+3.17%)
Nov 16, 2007	22.79	23.41	21.17	22.49	1,379,444	-1.03(-4.37%)