Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	25.98	26.60	25.98	26.14	7,601,432	+0.23(+0.90%)
Feb 27, 2003	25.29	26.09	25.13	25.91	6,558,004	+0.78(+3.11%)
Feb 26, 2003	25.66	25.71	24.90	25.13	7,046,309	-0.53(-2.07%)
Feb 25, 2003	25.38	25.76	24.79	25.66	8,532,652	+0.28(+1.12%)
Feb 24, 2003	26.27	26.27	25.32	25.38	7,166,130	-0.89(-3.38%)
Feb 21, 2003	25.97	26.40	25.47	26.26	6,735,339	+0.30(+1.15%)
Feb 20, 2003	26.20	26.35	25.81	25.96	4,853,448	-0.23(-0.89%)
Feb 19, 2003	25.82	26.20	25.58	26.20	6,375,172	+0.31(+1.21%)
Feb 18, 2003	25.52	26.20	25.48	25.89	6,935,088	+0.50(+1.98%)
Feb 14, 2003	24.77	25.38	24.65	25.38	6,973,148	+0.62(+2.49%)
Feb 13, 2003	24.65	25.03	24.35	24.76	9,007,283	+0.15(+0.61%)
Feb 12, 2003	25.13	25.48	24.49	24.62	5,449,309	-0.51(-2.03%)
Feb 11, 2003	25.57	25.91	24.91	25.13	6,193,890	-0.45(-1.75%)
Feb 10, 2003	25.47	25.64	24.87	25.57	6,319,631	+0.21(+0.84%)
Feb 07, 2003	25.84	26.57	25.11	25.36	7,828,528	-0.48(-1.84%)
Feb 06, 2003	26.00	26.33	25.67	25.84	5,639,754	-0.43(-1.62%)
Feb 05, 2003	26.73	27.31	26.32	26.26	7,051,807	-0.30(-1.12%)
Feb 04, 2003	27.35	27.35	26.17	26.56	7,288,207	-0.79(-2.88%)
Feb 03, 2003	26.89	27.52	26.66	27.35	6,663,306	+0.46(+1.72%)
Jan 31, 2003	26.09	26.93	26.09	26.89	8,663,327	+0.62(+2.35%)
Jan 30, 2003	27.05	27.06	26.11	26.27	6,667,676	-0.55(-2.04%)
Jan 29, 2003	27.17	27.17	26.07	26.82	11,059,461	-0.35(-1.31%)
Jan 28, 2003	27.03	27.30	26.74	27.17	8,634,429	+0.28(+1.06%)
Jan 27, 2003	26.99	27.67	26.57	26.89	7,524,747	-0.58(-2.12%)
Jan 24, 2003	28.87	28.87	27.15	27.47	7,328,805	-1.39(-4.82%)
Jan 23, 2003	28.65	29.01	28.05	28.86	7,583,248	+1.00(+3.59%)
Jan 22, 2003	28.72	28.82	27.79	27.86	7,607,776	-0.86(-2.99%)
Jan 21, 2003	29.82	30.04	28.72	28.72	5,882,779	-1.07(-3.60%)
Jan 17, 2003	30.18	30.40	29.37	29.79	5,521,907	-0.39(-1.29%)
Jan 16, 2003	30.58	30.75	29.99	30.18	6,727,445	-0.40(-1.30%)
Jan 15, 2003	31.09	31.09	30.33	30.57	6,421,832	-0.50(-1.62%)
Jan 14, 2003	30.48	31.14	30.40	31.08	4,411,379	+0.15(+0.48%)
Jan 13, 2003	31.05	31.49	30.71	30.93	5,489,344	+0.13(+0.41%)
Jan 10, 2003	30.59	31.48	30.26	30.80	7,161,478	-0.14(-0.46%)
Jan 09, 2003	29.74	31.06	29.74	30.94	7,166,130	+1.21(+4.06%)
Jan 08, 2003	30.38	30.38	29.56	29.74	5,719,964	-0.92(-3.01%)
Jan 07, 2003	30.01	31.07	29.81	30.66	7,350,654	+0.16(+0.54%)
Jan 06, 2003	29.70	30.74	29.60	30.50	5,875,872	+0.80(+2.70%)
Jan 03, 2003	29.75	29.79	29.37	29.70	4,183,861	-0.06(-0.19%)
Jan 02, 2003	28.49	29.82	28.07	29.75	6,076,607	+1.43(+5.06%)
Dec 31, 2002	28.43	28.62	27.96	28.32	4,864,302	-0.30(-1.04%)
Dec 30, 2002	28.82	28.87	28.12	28.62	4,921,111	+0.15(+0.52%)
Dec 27, 2002	29.26	29.37	28.33	28.47	4,495,677	-0.96(-3.25%)
Dec 26, 2002	29.45	30.21	29.23	29.43	3,215,285	-0.01(-0.05%)
Dec 24, 2002	29.37	29.57	29.23	29.44	2,255,591	-0.39(-1.31%)
Dec 23, 2002	29.65	30.06	29.51	29.83	5,388,835	+0.01(+0.02%)
Dec 20, 2002	28.59	29.90	28.59	29.82	9,750,454	+1.23(+4.32%)
Dec 19, 2002	28.82	29.77	28.09	28.59	10,259,481	-0.57(-1.95%)
Dec 18, 2002	29.85	30.15	28.96	29.16	8,962,033	-1.14(-3.77%)
Dec 17, 2002	30.36	31.20	30.26	30.30	6,770,863	-0.50(-1.61%)
Dec 16, 2002	29.81	30.85	29.79	30.79	5,471,300	+1.14(+3.85%)
Dec 13, 2002	30.21	30.23	29.65	29.65	6,020,643	-0.66(-2.18%)
Dec 12, 2002	30.03	30.52	29.78	30.31	6,636,663	+0.80(+2.72%)
Dec 11, 2002	29.47	30.16	29.30	29.51	6,260,285	+0.05(+0.17%)
Dec 10, 2002	29.09	29.55	28.82	29.46	6,275,368	+0.50(+1.71%)
Dec 09, 2002	30.38	30.38	28.94	28.96	7,615,811	-1.40(-4.63%)
Dec 06, 2002	29.33	30.71	29.30	30.37	7,973,441	+0.29(+0.97%)
Dec 05, 2002	31.23	31.23	29.76	30.08	8,351,229	-1.15(-3.68%)
Dec 04, 2002	31.50	31.60	30.82	31.23	8,677,846	-0.76(-2.37%)
Dec 03, 2002	31.92	32.38	31.58	31.99	6,496,261	-0.16(-0.51%)

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.