MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.86	32.74	31.67	31.87	1,142,733	-0.37(-1.14%)
Jul 28, 2011	31.84	32.47	31.72	32.24	1,064,763	+0.40(+1.27%)
Jul 27, 2011	33.14	33.15	31.84	31.84	582,569	-1.50(-4.50%)
Jul 26, 2011	33.91	33.91	33.30	33.34	320,983	-0.55(-1.62%)
Jul 25, 2011	33.73	34.21	33.50	33.88	269,383	-0.18(-0.53%)
Jul 22, 2011	34.15	34.18	34.03	34.06	140,980	-0.22(-0.65%)
Jul 21, 2011	33.78	34.47	33.75	34.29	316,926	+0.61(+1.81%)
Jul 20, 2011	33.68	33.73	33.35	33.68	397,796	+0.09(+0.27%)
Jul 19, 2011	32.91	33.61	32.91	33.59	404,272	+0.81(+2.47%)
Jul 18, 2011	33.30	33.30	32.60	32.78	319,812	-0.60(-1.80%)
Jul 15, 2011	33.56	33.59	33.07	33.38	347,445	+0.02(+0.05%)
Jul 14, 2011	33.99	34.34	33.35	33.36	371,941	-0.66(-1.95%)
Jul 13, 2011	34.01	34.37	33.77	34.03	479,348	+0.13(+0.37%)
Jul 12, 2011	33.78	34.11	33.68	33.90	338,596	+0.04(+0.11%)
Jul 11, 2011	34.49	34.49	33.78	33.87	536,520	-1.06(-3.03%)
Jul 08, 2011	34.39	34.95	34.24	34.93	386,551	+0.13(+0.36%)
Jul 07, 2011	34.95	35.04	34.68	34.80	694,554	+0.13(+0.39%)
Jul 06, 2011	34.16	34.77	33.97	34.66	871,514	+0.53(+1.55%)
Jul 05, 2011	34.06	34.18	33.96	34.14	904,672	+0.09(+0.26%)