MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	35.50	35.53	35.07	35.10	312,277	-0.41(-1.14%)
Dec 30, 2010	35.87	36.00	35.45	35.51	186,943	-0.34(-0.95%)
Dec 29, 2010	35.68	35.89	35.49	35.85	162,758	+0.23(+0.66%)
Dec 28, 2010	36.11	36.19	35.08	35.62	418,015	-0.44(-1.22%)
Dec 27, 2010	35.96	36.07	35.57	36.06	258,891	+0.02(+0.05%)
Dec 23, 2010	35.85	36.75	35.85	36.04	783,479	+0.06(+0.18%)
Dec 22, 2010	34.77	35.99	34.74	35.98	925,550	+1.26(+3.63%)
Dec 21, 2010	33.95	34.76	33.83	34.72	574,912	+0.98(+2.91%)
Dec 20, 2010	33.90	33.99	33.57	33.73	275,250	-0.17(-0.50%)
Dec 17, 2010	33.55	34.10	33.45	33.90	1,033,087	+0.50(+1.51%)
Dec 16, 2010	33.19	33.43	32.83	33.40	230,169	+0.24(+0.73%)
Dec 15, 2010	33.35	34.10	33.14	33.16	873,784	-0.20(-0.59%)
Dec 14, 2010	33.07	33.40	33.03	33.35	421,572	+0.29(+0.87%)
Dec 13, 2010	33.02	33.15	32.77	33.07	456,578	+0.13(+0.38%)
Dec 10, 2010	33.17	33.27	32.85	32.94	517,741	-0.16(-0.49%)
Dec 09, 2010	33.66	33.72	32.93	33.10	635,563	-0.35(-1.05%)
Dec 08, 2010	33.32	33.47	33.21	33.45	555,168	+0.24(+0.73%)
Dec 07, 2010	33.36	33.40	33.00	33.21	537,746	+0.43(+1.32%)
Dec 06, 2010	32.78	32.92	32.59	32.78	337,410	-0.20(-0.60%)
Dec 03, 2010	32.57	33.11	32.51	32.98	457,274	+0.21(+0.63%)
Dec 02, 2010	31.71	32.77	31.71	32.77	597,823	+1.05(+3.29%)
Dec 01, 2010	31.18	31.72	31.10	31.72	608,565	+1.04(+3.38%)
Nov 30, 2010	30.94	31.31	30.60	30.69	3,208,682	-0.65(-2.07%)
Nov 29, 2010	31.25	31.45	30.89	31.34	250,942	-0.13(-0.40%)
Nov 26, 2010	31.38	31.80	31.31	31.46	155,025	-0.22(-0.68%)
Nov 24, 2010	31.06	31.68	31.68	31.68	408,604	+0.77(+2.51%)
Nov 23, 2010	31.29	31.31	30.70	30.90	602,378	-0.81(-2.56%)
Nov 22, 2010	31.51	31.90	31.37	31.72	640,348	-0.05(-0.17%)
Nov 19, 2010	31.69	32.13	31.63	31.77	348,716	-0.10(-0.31%)
Nov 18, 2010	31.60	31.98	31.58	31.87	326,718	+0.56(+1.78%)
Nov 17, 2010	31.67	31.67	31.27	31.31	386,162	-0.28(-0.88%)
Nov 16, 2010	32.06	32.15	31.35	31.59	441,563	-0.74(-2.29%)
Nov 15, 2010	32.48	32.60	32.26	32.33	309,798	-0.06(-0.19%)
Nov 12, 2010	33.17	33.27	32.38	32.39	387,257	-1.04(-3.10%)
Nov 11, 2010	33.44	33.56	33.07	33.43	420,667	-0.31(-0.91%)
Nov 10, 2010	33.22	33.73	32.90	33.73	495,175	+0.58(+1.74%)
Nov 09, 2010	33.74	33.98	32.99	33.16	385,229	-0.47(-1.39%)
Nov 08, 2010	33.22	33.64	33.10	33.63	375,129	+0.23(+0.67%)
Nov 05, 2010	33.23	33.60	33.09	33.40	433,554	+0.24(+0.73%)
Nov 04, 2010	32.73	33.16	32.59	33.16	517,297	+0.79(+2.45%)
Nov 03, 2010	32.49	32.55	32.10	32.36	279,844	-0.08(-0.25%)
Nov 02, 2010	32.43	32.63	32.33	32.44	392,974	+0.25(+0.78%)
Nov 01, 2010	32.48	32.66	31.99	32.19	341,762	-0.11(-0.33%)
Oct 29, 2010	32.23	32.71	32.23	32.30	333,890	+0.07(+0.22%)
Oct 28, 2010	32.49	32.49	31.87	32.23	446,194	+0.02(+0.06%)
Oct 27, 2010	32.08	32.36	31.99	32.21	385,629	-0.49(-1.49%)
Oct 25, 2010	33.24	33.27	32.60	32.70	457,122	-0.32(-0.98%)
Oct 22, 2010	33.18	33.40	32.96	33.02	481,463	-0.17(-0.52%)
Oct 21, 2010	33.70	33.73	33.12	33.19	915,647	-0.35(-1.05%)
Oct 20, 2010	33.56	33.69	33.20	33.54	582,012	+0.06(+0.19%)
Oct 19, 2010	32.81	33.54	32.67	33.48	1,299,945	+0.19(+0.57%)
Oct 18, 2010	32.44	33.33	32.41	33.29	1,090,561	+0.96(+2.98%)
Oct 15, 2010	32.23	32.37	31.93	32.33	511,207	+0.39(+1.21%)
Oct 14, 2010	32.14	32.43	31.66	31.94	568,450	-0.17(-0.53%)
Oct 13, 2010	31.65	32.28	31.58	32.11	432,824	+0.43(+1.37%)
Oct 12, 2010	31.49	31.71	31.17	31.68	407,060	+0.19(+0.60%)
Oct 11, 2010	31.53	31.62	31.16	31.49	286,125	+0.04(+0.11%)
Oct 08, 2010	31.45	31.62	31.08	31.45	674,481	+0.26(+0.84%)
Oct 07, 2010	30.77	31.63	30.72	31.19	835,167	+0.58(+1.88%)
Oct 06, 2010	30.83	31.00	30.49	30.62	507,854	-0.37(-1.19%)
Oct 05, 2010	30.63	31.05	30.21	30.99	1,006,100	+0.47(+1.54%)
Oct 04, 2010	30.76	30.87	30.35	30.52	775,742	-0.41(-1.34%)