Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR523,06/30/12,1718,1739,1698,1727,0,-1.07,-0.06%
MSECTOR523,06/29/12,1718,1739,1698,1728,0,41.05,2.43%
MSECTOR523,06/28/12,1668,1703,1662,1687,0,5.29,0.31%
MSECTOR523,06/27/12,1661,1698,1652,1682,0,15.65,0.94%
MSECTOR523,06/26/12,1669,1684,1651,1666,0,-5.65,-0.34%
MSECTOR523,06/25/12,1657,1689,1645,1672,0,-21.17,-1.25%
MSECTOR523,06/22/12,1678,1704,1656,1693,0,14.58,0.87%
MSECTOR523,06/21/12,1734,1739,1659,1679,0,-37.89,-2.21%
MSECTOR523,06/20/12,1211,1729,1697,1716,0,5.31,0.31%
MSECTOR523,06/19/12,1693,1726,1683,1711,0,30.79,1.83%
MSECTOR523,06/18/12,1174,1689,1651,1680,0,7.75,0.46%
MSECTOR523,06/15/12,1662,1688,1643,1673,0,25.77,1.57%
MSECTOR523,06/14/12,1624,1658,1619,1647,0,28.01,1.73%
MSECTOR523,06/13/12,1617,1645,1606,1619,0,-3.36,-0.21%
MSECTOR523,06/12/12,1609,1631,1589,1622,0,20.01,1.25%
MSECTOR523,06/11/12,1160,1648,1598,1602,0,-29.67,-1.82%
MSECTOR523,06/08/12,1610,1637,1597,1632,0,17.90,1.11%
MSECTOR523,06/07/12,1635,1649,1607,1614,0,-3.07,-0.19%
MSECTOR523,06/06/12,1101,1619,1574,1617,0,43.26,2.75%
MSECTOR523,06/05/12,1555,1582,1551,1574,0,9.94,0.64%
MSECTOR523,06/04/12,1576,1585,1550,1564,0,-17.52,-1.11%
MSECTOR523,06/02/12,1605,1622,1564,1581,0,0.00,0.00%
MSECTOR523,06/01/12,1605,1622,1564,1581,0,-44.95,-2.76%
MSECTOR523,05/31/12,1628,1640,1598,1626,0,-1.13,-0.07%
MSECTOR523,05/30/12,1643,1654,1617,1627,0,-29.27,-1.77%
MSECTOR523,05/29/12,1649,1667,1633,1657,0,23.06,1.41%
MSECTOR523,05/28/12,1625,1649,1616,1634,0,-4.33,-0.26%
MSECTOR523,05/25/12,1630,1650,1621,1638,0,5.08,0.31%
MSECTOR523,05/24/12,1629,1641,1607,1633,0,4.08,0.25%
MSECTOR523,05/23/12,1608,1636,1589,1629,0,7.11,0.44%
MSECTOR523,05/22/12,1126,1658,1609,1622,0,-7.84,-0.48%
MSECTOR523,05/21/12,1601,1639,1588,1629,0,31.68,1.98%
MSECTOR523,05/18/12,1623,1630,1584,1598,0,-24.47,-1.51%
MSECTOR523,05/17/12,1645,1655,1617,1622,0,-24.18,-1.47%
MSECTOR523,05/16/12,1665,1678,1638,1646,0,-11.04,-0.67%
MSECTOR523,05/15/12,1661,1681,1644,1658,0,-4.20,-0.25%
MSECTOR523,05/14/12,1673,1688,1651,1662,0,-26.06,-1.54%
MSECTOR523,05/11/12,1685,1715,1669,1688,0,-13.84,-0.81%
MSECTOR523,05/10/12,1202,1720,1687,1702,0,2.56,0.15%
MSECTOR523,05/09/12,1712,1720,1692,1699,0,-26.05,-1.51%
MSECTOR523,05/08/12,1722,1739,1699,1725,0,-11.76,-0.68%
MSECTOR523,05/07/12,1747,1765,1722,1737,0,-6.89,-0.39%
MSECTOR523,05/04/12,1755,1773,1722,1744,0,-20.44,-1.16%
MSECTOR523,05/03/12,1804,1809,1735,1764,0,-44.62,-2.47%
MSECTOR523,05/02/12,1786,1836,1777,1809,0,25.19,1.41%
MSECTOR523,05/01/12,1781,1824,1771,1784,0,12.19,0.69%
MSECTOR523,04/30/12,1791,1797,1759,1771,0,-36.56,-2.02%
MSECTOR523,04/27/12,1793,1815,1773,1808,0,16.20,0.90%
MSECTOR523,04/26/12,1785,1806,1773,1792,0,2.47,0.14%
MSECTOR523,04/25/12,1773,1808,1767,1789,0,46.16,2.65%
MSECTOR523,04/24/12,1717,1749,1709,1743,0,43.91,2.58%
MSECTOR523,04/23/12,1718,1729,1683,1699,0,-43.67,-2.51%
MSECTOR523,04/20/12,1750,1764,1733,1743,0,5.00,0.29%
MSECTOR523,04/19/12,1739,1766,1717,1738,0,-0.13,-0.01%
MSECTOR523,04/18/12,1232,1759,1729,1738,0,-15.61,-0.89%
MSECTOR523,04/17/12,1716,1772,1712,1754,0,44.17,2.58%
MSECTOR523,04/16/12,1201,1722,1686,1709,0,5.95,0.35%
MSECTOR523,04/13/12,1718,1720,1689,1704,0,-11.88,-0.69%
MSECTOR523,04/12/12,1685,1729,1686,1715,0,27.72,1.64%
MSECTOR523,04/11/12,1180,1697,1666,1688,0,21.26,1.28%
MSECTOR523,04/10/12,1209,1720,1658,1666,0,-41.97,-2.46%
MSECTOR523,04/09/12,1711,1720,1691,1708,0,-30.49,-1.75%
MSECTOR523,04/05/12,1737,1754,1726,1739,0,-5.14,-0.29%
MSECTOR523,04/04/12,1251,1765,1735,1744,0,-29.68,-1.67%
MSECTOR523,04/03/12,1777,1797,1763,1774,0,-5.18,-0.29%