MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.97	32.85	31.77	31.98	1,139,024	-0.37(-1.14%)
Jul 28, 2011	31.94	32.58	31.82	32.35	1,061,308	+0.41(+1.27%)
Jul 27, 2011	33.25	33.26	31.94	31.94	580,678	-1.50(-4.50%)
Jul 26, 2011	34.02	34.02	33.41	33.44	319,942	-0.55(-1.62%)
Jul 25, 2011	33.84	34.32	33.61	33.99	268,509	-0.18(-0.53%)
Jul 22, 2011	34.26	34.29	34.14	34.17	140,522	-0.23(-0.65%)
Jul 21, 2011	33.89	34.58	33.86	34.40	315,897	+0.61(+1.81%)
Jul 20, 2011	33.79	33.84	33.46	33.79	396,505	+0.09(+0.27%)
Jul 19, 2011	33.02	33.72	33.02	33.70	402,960	+0.81(+2.47%)
Jul 18, 2011	33.41	33.41	32.71	32.89	318,774	-0.60(-1.80%)
Jul 15, 2011	33.67	33.70	33.18	33.49	346,317	+0.02(+0.05%)
Jul 14, 2011	34.10	34.45	33.46	33.47	370,734	-0.67(-1.95%)
Jul 13, 2011	34.12	34.48	33.88	34.14	477,792	+0.13(+0.37%)
Jul 12, 2011	33.89	34.22	33.79	34.01	337,497	+0.04(+0.11%)
Jul 11, 2011	34.60	34.60	33.89	33.98	534,779	-1.06(-3.03%)
Jul 08, 2011	34.50	35.07	34.35	35.04	385,296	+0.13(+0.36%)
Jul 07, 2011	35.07	35.16	34.80	34.91	692,300	+0.14(+0.39%)
Jul 06, 2011	34.27	34.89	34.08	34.78	868,686	+0.53(+1.55%)
Jul 05, 2011	34.17	34.29	34.07	34.25	901,736	+0.09(+0.26%)
Jul 01, 2011	34.08	34.31	34.03	34.16	923,678	+0.21(+0.61%)
Jun 30, 2011	34.18	34.35	33.95	33.95	914,038	-0.20(-0.58%)
Jun 29, 2011	34.34	34.40	34.04	34.15	594,375	-0.02(-0.05%)
Jun 28, 2011	33.86	34.26	33.77	34.17	550,627	+0.31(+0.90%)
Jun 27, 2011	33.30	33.95	33.07	33.86	435,555	+0.63(+1.90%)
Jun 24, 2011	33.70	33.75	33.16	33.23	1,089,931	-0.41(-1.23%)
Jun 23, 2011	33.71	33.85	33.30	33.64	666,475	-0.42(-1.24%)
Jun 22, 2011	34.18	34.54	34.07	34.07	637,974	-0.34(-1.00%)
Jun 21, 2011	33.87	34.66	33.83	34.41	765,349	+0.66(+1.95%)
Jun 20, 2011	33.78	33.84	33.52	33.75	577,156	+0.14(+0.43%)
Jun 17, 2011	34.46	34.46	33.47	33.61	767,901	-0.56(-1.64%)
Jun 16, 2011	33.84	34.39	33.69	34.17	997,475	+0.27(+0.80%)
Jun 15, 2011	33.76	34.15	33.63	33.89	1,384,011	-0.14(-0.40%)
Jun 14, 2011	34.13	34.27	33.81	34.03	694,663	+0.37(+1.10%)
Jun 13, 2011	33.34	33.80	33.18	33.66	782,964	+0.30(+0.89%)
Jun 10, 2011	33.05	33.46	32.97	33.36	662,133	+0.06(+0.19%)
Jun 09, 2011	32.88	33.33	32.57	33.30	534,433	+0.53(+1.62%)
Jun 08, 2011	32.87	32.96	32.68	32.77	447,164	-0.25(-0.76%)
Jun 07, 2011	32.65	33.17	32.26	33.02	599,532	+0.45(+1.38%)
Jun 06, 2011	32.78	32.96	32.41	32.57	396,814	-0.34(-1.04%)
Jun 03, 2011	33.06	33.26	32.89	32.91	493,167	+0.17(+0.52%)
May 24, 2011	32.81	32.81	32.50	32.74	508,897	+0.05(+0.17%)
May 23, 2011	32.50	32.83	32.19	32.69	480,630	-0.25(-0.77%)
May 20, 2011	33.13	33.31	32.80	32.94	840,452	-0.21(-0.63%)
May 19, 2011	33.54	33.63	32.92	33.15	388,313	-0.29(-0.86%)
May 18, 2011	32.70	33.47	32.68	33.44	273,553	+0.75(+2.29%)
May 17, 2011	32.87	32.90	32.38	32.69	485,216	-0.37(-1.12%)
May 16, 2011	33.26	33.52	32.99	33.06	417,822	-0.28(-0.84%)
May 13, 2011	34.16	34.33	33.31	33.34	654,002	-0.86(-2.50%)
May 12, 2011	33.85	34.24	33.69	34.19	392,767	+0.14(+0.40%)
May 11, 2011	34.25	34.32	33.61	34.06	393,445	-0.18(-0.53%)
May 10, 2011	33.94	34.32	33.91	34.24	351,517	+0.33(+0.98%)
May 09, 2011	33.72	34.10	33.59	33.90	434,110	+0.19(+0.56%)
May 06, 2011	33.50	34.80	33.50	33.71	944,033	+0.73(+2.21%)
May 05, 2011	31.98	33.35	31.84	32.98	1,309,140	+0.76(+2.35%)
May 04, 2011	31.46	32.25	31.35	32.23	1,491,410	+0.72(+2.29%)
May 03, 2011	31.74	31.86	31.17	31.51	612,186	-0.35(-1.10%)