Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	38.81	39.53	38.81	39.22	1,542,164	+0.02(+0.05%)
Nov 26, 2003	39.44	39.48	38.86	39.19	4,977,215	+0.11(+0.27%)
Nov 25, 2003	38.73	39.31	38.58	39.09	7,199,821	+0.62(+1.60%)
Nov 24, 2003	37.67	38.63	37.42	38.47	5,872,065	+0.96(+2.55%)
Nov 21, 2003	37.67	37.78	37.35	37.51	7,153,584	+0.15(+0.40%)
Nov 20, 2003	37.63	38.63	37.27	37.36	5,725,038	-0.51(-1.35%)
Nov 19, 2003	38.14	38.14	37.52	37.87	8,139,780	-0.30(-0.80%)
Nov 18, 2003	39.05	39.12	38.09	38.18	7,271,854	-0.86(-2.20%)
Nov 17, 2003	38.78	39.16	38.20	39.04	7,874,906	+0.06(+0.16%)
Nov 14, 2003	40.92	41.19	38.72	38.97	10,816,013	-1.95(-4.77%)
Nov 13, 2003	40.75	41.14	40.59	40.92	5,708,968	-0.10(-0.24%)
Nov 12, 2003	40.30	41.10	40.30	41.02	4,437,599	+0.27(+0.66%)
Nov 11, 2003	40.31	40.95	40.31	40.75	4,232,494	+0.31(+0.75%)
Nov 10, 2003	40.54	40.64	39.82	40.45	6,428,034	+0.06(+0.16%)
Nov 07, 2003	40.22	40.77	39.37	40.39	7,645,977	+0.52(+1.30%)
Nov 06, 2003	39.05	39.87	38.75	39.87	5,771,416	+0.82(+2.09%)
Nov 05, 2003	39.44	39.66	38.73	39.05	5,372,342	-0.73(-1.84%)
Nov 04, 2003	39.44	40.19	39.41	39.78	6,602,595	-0.21(-0.53%)
Nov 03, 2003	38.92	40.33	39.14	40.00	6,560,308	+1.07(+2.75%)
Oct 31, 2003	38.87	39.18	38.66	38.92	4,612,678	+0.21(+0.53%)
Oct 30, 2003	38.66	39.02	38.56	38.72	5,318,070	+0.48(+1.26%)
Oct 29, 2003	37.88	38.51	37.68	38.24	8,071,835	-0.07(-0.19%)
Oct 28, 2003	36.97	38.43	36.97	38.31	8,043,219	+1.57(+4.29%)
Oct 27, 2003	36.49	37.53	36.49	36.73	5,534,876	+0.24(+0.66%)
Oct 24, 2003	36.82	37.02	35.98	36.49	3,826,935	-0.33(-0.89%)
Oct 23, 2003	36.32	37.11	36.06	36.82	5,874,180	+0.50(+1.37%)
Oct 22, 2003	37.12	37.20	36.14	36.32	5,828,930	-1.17(-3.12%)
Oct 21, 2003	37.64	37.78	37.27	37.49	3,470,433	+0.13(+0.34%)
Oct 20, 2003	37.11	37.56	37.01	37.36	3,925,189	+0.01(+0.02%)
Oct 17, 2003	38.17	38.09	37.13	37.36	5,004,704	-0.81(-2.12%)
Oct 16, 2003	38.04	38.03	37.85	38.17	3,751,378	+0.13(+0.34%)
Oct 15, 2003	38.61	38.61	37.87	38.04	6,389,128	-0.57(-1.49%)
Oct 14, 2003	38.44	38.61	37.85	38.61	5,379,954	+0.17(+0.44%)
Oct 13, 2003	37.79	38.50	37.79	38.44	3,632,262	+0.65(+1.73%)
Oct 10, 2003	38.07	38.18	37.67	37.79	3,714,727	-0.28(-0.73%)
Oct 09, 2003	38.25	38.56	37.91	38.07	7,175,716	+0.29(+0.77%)
Oct 08, 2003	38.31	38.33	37.46	37.78	6,122,139	-0.53(-1.39%)
Oct 07, 2003	37.68	38.41	37.28	38.31	7,231,961	+0.62(+1.66%)
Oct 06, 2003	37.34	37.70	37.27	37.68	4,693,029	+0.07(+0.19%)
Oct 03, 2003	38.24	38.31	37.53	37.61	7,325,844	+0.01(+0.04%)
Oct 02, 2003	37.28	37.61	36.75	37.60	8,947,936	+0.72(+1.94%)
Oct 01, 2003	36.04	36.93	35.98	36.88	7,271,150	+1.09(+3.03%)
Sep 30, 2003	36.20	36.16	35.62	35.80	7,779,895	-0.40(-1.12%)
Sep 29, 2003	35.53	36.52	35.77	36.20	8,050,831	+0.67(+1.90%)
Sep 26, 2003	35.79	35.86	35.48	35.53	6,870,948	-0.55(-1.51%)
Sep 25, 2003	35.86	36.32	35.65	36.07	8,452,019	+0.06(+0.16%)
Sep 24, 2003	37.12	37.28	35.82	36.02	8,406,487	-1.11(-2.98%)
Sep 23, 2003	36.29	37.39	35.65	37.12	12,720,037	+0.84(+2.31%)
Sep 22, 2003	36.50	36.57	35.92	36.29	7,929,036	-0.87(-2.35%)
Sep 19, 2003	37.30	37.55	36.76	37.16	6,235,052	-0.39(-1.04%)
Sep 18, 2003	37.03	37.65	36.57	37.55	11,156,023	+0.67(+1.81%)
Sep 17, 2003	36.43	37.11	36.51	36.88	10,948,662	+0.45(+1.23%)
Sep 16, 2003	34.82	36.43	34.95	36.43	10,377,328	+1.62(+4.65%)
Sep 15, 2003	34.67	34.99	34.50	34.82	5,369,382	+0.16(+0.45%)
Sep 12, 2003	34.68	34.82	33.93	34.66	7,802,449	-0.01(-0.04%)
Sep 11, 2003	34.38	34.99	34.27	34.68	7,224,067	+0.62(+1.83%)
Sep 10, 2003	34.99	34.99	33.92	34.05	7,346,566	-0.94(-2.68%)
Sep 09, 2003	34.04	35.14	34.04	34.99	8,857,014	+0.57(+1.65%)
Sep 08, 2003	34.41	34.75	34.13	34.42	5,973,984	+0.15(+0.43%)
Sep 05, 2003	35.02	35.02	34.09	34.27	5,854,445	-0.74(-2.13%)
Sep 04, 2003	34.62	35.07	34.41	35.02	5,397,857	+0.30(+0.86%)
Sep 03, 2003	35.15	35.41	34.55	34.72	10,460,357	-0.74(-2.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.