MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	29.08	29.19	28.11	29.08	484,910	+0.42(+1.48%)
Jul 29, 2010	29.60	29.61	28.44	28.65	617,792	-0.84(-2.84%)
Jul 28, 2010	29.49	29.88	29.35	29.49	1,640	-0.25(-0.85%)
Jul 27, 2010	29.74	30.26	29.49	29.74	1,305	-0.04(-0.12%)
Jul 26, 2010	29.98	30.17	29.58	29.78	958,466	-0.07(-0.24%)
Jul 23, 2010	28.35	29.96	28.22	29.85	1,372,542	+1.39(+4.87%)
Jul 22, 2010	27.80	28.50	27.65	28.46	413,476	+0.95(+3.44%)
Jul 21, 2010	28.02	28.27	27.45	27.52	388,471	-0.52(-1.86%)
Jul 20, 2010	27.47	28.06	27.26	28.04	533,239	+0.29(+1.04%)
Jul 19, 2010	27.97	28.05	27.54	27.75	371,608	-0.19(-0.68%)
Jul 16, 2010	27.94	28.27	27.89	27.94	932,949	-0.47(-1.65%)
Jul 15, 2010	28.41	28.50	27.93	28.41	736,896	+0.04(+0.13%)
Jul 14, 2010	27.92	28.52	27.81	28.37	683,951	+0.42(+1.52%)
Jul 13, 2010	27.53	28.08	27.53	27.95	1,208,021	+0.31(+1.11%)
Jul 12, 2010	27.44	27.73	27.35	27.64	767,155	+0.02(+0.07%)
Jul 09, 2010	27.62	27.62	27.01	27.62	854,861	+0.45(+1.66%)
Jul 08, 2010	26.86	27.23	26.81	27.17	997,068	+0.48(+1.79%)
Jul 07, 2010	25.42	26.72	25.17	26.70	731,150	+1.68(+6.70%)
Jul 06, 2010	25.02	26.28	25.02	25.02	4,274	+0.00(+0.00%)
Jul 02, 2010	25.02	25.17	24.57	25.02	1,204,427	+0.39(+1.57%)
Jul 01, 2010	25.61	25.68	24.23	24.63	1,573,594	-0.05(-0.22%)
Jun 30, 2010	24.43	25.09	24.19	24.69	264	+0.15(+0.62%)
Jun 29, 2010	24.53	25.85	24.45	24.53	709	-1.68(-6.39%)
Jun 25, 2010	26.21	26.29	25.55	26.21	843,313	+0.41(+1.61%)
Jun 24, 2010	26.39	26.52	25.75	25.80	687,172	-0.77(-2.92%)
Jun 23, 2010	27.16	27.16	26.33	26.57	649,732	-0.51(-1.90%)
Jun 22, 2010	27.11	27.26	26.73	27.08	1,286,567	-0.05(-0.20%)
Jun 21, 2010	27.35	27.57	27.03	27.14	681,912	+0.14(+0.50%)
Jun 18, 2010	27.00	27.17	26.81	27.00	575,087	+0.06(+0.23%)
Jun 17, 2010	27.19	27.20	26.83	26.94	447,883	-0.20(-0.73%)
Jun 16, 2010	26.55	27.49	26.34	27.14	890,802	+0.52(+1.96%)
Jun 15, 2010	26.46	26.67	26.31	26.62	1,232,250	+0.26(+0.99%)
Jun 14, 2010	26.85	27.09	26.34	26.35	1,359,028	-0.40(-1.48%)
Jun 11, 2010	25.95	26.78	25.91	26.75	1,078,810	+0.51(+1.96%)
Jun 10, 2010	25.57	26.25	25.51	26.24	1,126,879	+0.95(+3.78%)
Jun 09, 2010	25.70	26.16	25.15	25.28	1,353,031	-0.20(-0.78%)
Jun 08, 2010	25.41	25.70	24.71	25.48	2,498,922	+0.12(+0.46%)
Jun 07, 2010	26.08	26.31	25.27	25.36	1,938,962	-0.59(-2.26%)
Jun 04, 2010	25.95	26.52	25.80	25.95	2,359,282	-0.67(-2.50%)
Jun 03, 2010	27.38	27.63	26.45	26.62	4,819,567	-0.54(-1.99%)
Jun 02, 2010	26.62	27.20	26.46	27.16	1,367,193	+0.65(+2.45%)
Jun 01, 2010	26.53	27.07	26.40	26.51	2,327,031	-0.21(-0.78%)
May 28, 2010	26.71	27.16	26.34	26.71	1,036,538	-0.04(-0.13%)
May 27, 2010	26.33	26.75	26.28	26.75	989,941	+0.90(+3.49%)
May 26, 2010	26.34	26.60	25.76	25.85	1,253,333	-0.31(-1.17%)
May 25, 2010	26.13	26.25	25.59	26.16	1,532,149	-0.65(-2.42%)
May 24, 2010	27.05	27.56	26.77	26.80	1,047,238	-0.41(-1.49%)
May 21, 2010	26.20	27.46	26.07	27.21	2,339,699	+0.41(+1.51%)
May 20, 2010	27.93	27.93	26.69	26.80	1,726,408	-1.54(-5.44%)
May 19, 2010	28.88	29.08	28.05	28.35	645,772	-0.77(-2.66%)
May 18, 2010	29.86	30.05	28.97	29.12	796,234	-0.35(-1.19%)
May 17, 2010	29.58	30.00	28.77	29.47	1,023,151	-0.07(-0.24%)
May 14, 2010	29.54	30.35	29.30	29.54	645,028	-1.05(-3.42%)
May 13, 2010	30.71	31.26	30.53	30.59	339,628	-0.26(-0.85%)
May 12, 2010	30.53	31.06	30.23	30.85	641,630	+0.49(+1.60%)
May 11, 2010	30.40	30.68	30.28	30.36	619,878	-0.04(-0.15%)
May 10, 2010	30.26	30.41	30.09	30.41	899,784	+1.19(+4.07%)
May 07, 2010	29.58	29.58	28.07	29.22	1,737,455	-0.50(-1.67%)
May 06, 2010	30.32	30.90	28.46	29.71	1,106,408	-0.85(-2.77%)
May 05, 2010	30.51	31.06	30.51	30.56	1,123,245	-0.23(-0.76%)
May 04, 2010	30.93	30.93	30.18	30.80	1,130,218	-0.52(-1.67%)