Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR5,06/30/12,1607,1646,1606,1630,0,-0.56,-0.03%
MSECTOR5,06/29/12,1606,1645,1606,1631,0,31.66,1.98%
MSECTOR5,06/28/12,1570,1622,1561,1599,0,-1.22,-0.08%
MSECTOR5,06/27/12,1559,1615,1571,1601,0,23.26,1.47%
MSECTOR5,06/26/12,1551,1591,1560,1577,0,6.33,0.40%
MSECTOR5,06/25/12,1554,1592,1556,1571,0,-17.33,-1.09%
MSECTOR5,06/22/12,1556,1600,1564,1588,0,18.28,1.16%
MSECTOR5,06/21/12,1600,1610,1562,1570,0,-28.21,-1.76%
MSECTOR5,06/20/12,1546,1616,1582,1598,0,-1.18,-0.07%
MSECTOR5,06/19/12,1591,1614,1580,1599,0,16.86,1.07%
MSECTOR5,06/18/12,1517,1593,1558,1583,0,10.07,0.64%
MSECTOR5,06/15/12,1545,1588,1551,1573,0,9.29,0.59%
MSECTOR5,06/14/12,1526,1576,1538,1563,0,17.36,1.12%
MSECTOR5,06/13/12,1528,1568,1533,1546,0,-5.00,-0.32%
MSECTOR5,06/12/12,1516,1560,1522,1551,0,18.23,1.19%
MSECTOR5,06/11/12,1505,1566,1527,1533,0,-3.59,-0.23%
MSECTOR5,06/08/12,1459,1547,1502,1536,0,19.54,1.29%
MSECTOR5,06/07/12,1507,1546,1503,1517,0,-2.89,-0.19%
MSECTOR5,06/06/12,1450,1528,1491,1520,0,25.26,1.69%
MSECTOR5,06/05/12,1478,1504,1466,1494,0,10.84,0.73%
MSECTOR5,06/04/12,1462,1500,1461,1483,0,2.59,0.18%
MSECTOR5,06/02/12,1489,1507,1466,1481,0,-0.01,-0.00%
MSECTOR5,06/01/12,1468,1507,1466,1481,0,-29.12,-1.93%
MSECTOR5,05/31/12,1519,1535,1493,1510,0,0.52,0.03%
MSECTOR5,05/30/12,1518,1528,1497,1510,0,-20.29,-1.33%
MSECTOR5,05/29/12,1506,1546,1509,1530,0,11.36,0.75%
MSECTOR5,05/28/12,209.75,1520,1517,1518,0,-0.27,-0.02%
MSECTOR5,05/25/12,1491,1532,1502,1519,0,5.53,0.37%
MSECTOR5,05/24/12,1486,1527,1487,1513,0,8.32,0.55%
MSECTOR5,05/23/12,1481,1518,1481,1505,0,-5.52,-0.37%
MSECTOR5,05/22/12,1465,1539,1498,1510,0,-4.20,-0.28%
MSECTOR5,05/21/12,1443,1525,1482,1515,0,22.43,1.50%
MSECTOR5,05/18/12,1495,1523,1481,1492,0,-20.08,-1.33%
MSECTOR5,05/17/12,1514,1549,1506,1512,0,-23.18,-1.51%
MSECTOR5,05/16/12,1526,1561,1526,1535,0,-5.99,-0.39%
MSECTOR5,05/15/12,1523,1563,1527,1541,0,-3.87,-0.25%
MSECTOR5,05/14/12,1526,1564,1531,1545,0,-15.39,-0.99%
MSECTOR5,05/11/12,1532,1578,1544,1561,0,0.88,0.06%
MSECTOR5,05/10/12,1509,1577,1546,1560,0,9.37,0.60%
MSECTOR5,05/09/12,1533,1570,1533,1550,0,-19.39,-1.24%
MSECTOR5,05/08/12,1540,1579,1533,1570,0,-3.17,-0.20%
MSECTOR5,05/07/12,1540,1584,1552,1573,0,8.54,0.55%
MSECTOR5,05/04/12,1561,1590,1553,1564,0,-24.78,-1.56%
MSECTOR5,05/03/12,1585,1615,1575,1589,0,-13.43,-0.84%
MSECTOR5,05/02/12,1509,1615,1583,1603,0,-1.27,-0.08%
MSECTOR5,05/01/12,1514,1623,1587,1604,0,5.29,0.33%
MSECTOR5,04/30/12,1523,1621,1585,1599,0,-12.33,-0.77%
MSECTOR5,04/27/12,1522,1626,1592,1611,0,5.08,0.32%
MSECTOR5,04/26/12,1579,1621,1584,1606,0,3.86,0.24%
MSECTOR5,04/25/12,1573,1616,1584,1602,0,18.16,1.15%
MSECTOR5,04/24/12,1558,1597,1565,1584,0,7.85,0.50%
MSECTOR5,04/23/12,1555,1587,1558,1576,0,-15.08,-0.95%
MSECTOR5,04/20/12,1576,1612,1578,1591,0,3.92,0.25%
MSECTOR5,04/19/12,1570,1608,1571,1587,0,7.55,0.48%
MSECTOR5,04/18/12,1527,1596,1564,1580,0,-5.08,-0.32%
MSECTOR5,04/17/12,1545,1596,1559,1585,0,27.75,1.78%
MSECTOR5,04/16/12,1510,1572,1542,1557,0,-0.36,-0.02%
MSECTOR5,04/13/12,1547,1576,1548,1557,0,-15.12,-0.96%
MSECTOR5,04/12/12,1539,1584,1551,1572,0,16.22,1.04%
MSECTOR5,04/11/12,1502,1570,1542,1556,0,14.19,0.92%
MSECTOR5,04/10/12,1514,1576,1535,1542,0,-25.79,-1.64%
MSECTOR5,04/09/12,1552,1584,1554,1568,0,-25.17,-1.58%
MSECTOR5,04/05/12,1568,1604,1577,1593,0,-0.84,-0.05%
MSECTOR5,04/04/12,1548,1609,1583,1594,0,-20.13,-1.25%
MSECTOR5,04/03/12,1595,1629,1600,1614,0,-0.43,-0.03%