Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR5,07/31/12,1571,1619,1581,1588,0,-17.09,-1.06%
MSECTOR5,07/30/12,1609,1623,1592,1605,0,-13.07,-0.81%
MSECTOR5,07/27/12,1594,1630,1586,1618,0,30.66,1.93%
MSECTOR5,07/26/12,1592,1610,1569,1587,0,16.10,1.02%
MSECTOR5,07/25/12,1568,1585,1550,1571,0,4.87,0.31%
MSECTOR5,07/24/12,1579,1590,1555,1567,0,-17.86,-1.13%
MSECTOR5,07/23/12,1583,1598,1565,1584,0,-24.58,-1.53%
MSECTOR5,07/20/12,1617,1629,1599,1609,0,-20.25,-1.24%
MSECTOR5,07/19/12,1633,1646,1612,1629,0,-5.60,-0.34%
MSECTOR5,07/18/12,1624,1649,1613,1635,0,3.64,0.22%
MSECTOR5,07/17/12,1623,1643,1607,1631,0,11.39,0.70%
MSECTOR5,07/16/12,1583,1632,1603,1620,0,3.96,0.25%
MSECTOR5,07/14/12,1601,1627,1594,1616,0,0.00,0.00%
MSECTOR5,07/13/12,1601,1627,1594,1616,0,14.16,0.88%
MSECTOR5,07/12/12,1594,1612,1576,1602,0,-2.86,-0.18%
MSECTOR5,07/11/12,1606,1620,1588,1605,0,-0.04,-0.00%
MSECTOR5,07/10/12,1595,1635,1596,1605,0,-16.84,-1.04%
MSECTOR5,07/09/12,1617,1636,1605,1621,0,5.23,0.32%
MSECTOR5,07/06/12,1613,1630,1602,1616,0,-10.88,-0.67%
MSECTOR5,07/05/12,1595,1643,1614,1627,0,-7.13,-0.44%
MSECTOR5,07/04/12,235.43,1635,1631,1634,0,0.02,0.00%
MSECTOR5,07/03/12,1631,1646,1617,1634,0,1.99,0.12%
MSECTOR5,07/02/12,1590,1645,1604,1632,0,1.69,0.10%
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%