Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
XLK,11/30/12,29.15,29.21,29.03,29.13,6301756,-0.03,-0.10%
XLK,11/29/12,29.16,29.26,29.03,29.16,13520354,0.14,0.48%
XLK,11/28/12,28.66,29.04,28.50,29.02,11266069,0.17,0.59%
XLK,11/27/12,28.95,29.04,28.78,28.85,10741850,-0.13,-0.44%
XLK,11/26/12,28.80,28.98,28.69,28.98,8069170,0.12,0.43%
XLK,11/24/12,28.57,28.85,28.53,28.85,8285480,0.00,0.00%
XLK,11/23/12,28.57,28.87,28.53,28.85,8285480,0.46,1.62%
XLK,11/21/12,28.31,28.45,28.27,28.39,10099228,0.09,0.32%
XLK,11/20/12,28.38,28.39,28.04,28.30,14619654,-0.12,-0.40%
XLK,11/19/12,28.00,28.44,27.98,28.42,10976793,0.76,2.73%
XLK,11/16/12,27.65,27.76,27.21,27.66,8672589,0.04,0.14%
XLK,11/15/12,27.80,27.91,27.53,27.62,8949482,-0.15,-0.56%
XLK,11/14/12,28.19,28.25,27.72,27.77,15250832,-0.28,-1.02%
XLK,11/13/12,27.99,28.32,27.91,28.06,10087907,-0.14,-0.48%
XLK,11/12/12,28.35,28.39,28.10,28.20,5111994,-0.04,-0.16%
XLK,11/09/12,28.09,28.52,28.07,28.24,14395399,0.13,0.46%
XLK,11/08/12,28.61,28.70,28.10,28.11,9463375,-0.41,-1.44%
XLK,11/07/12,28.94,28.95,28.44,28.52,10096208,-0.73,-2.50%
XLK,11/06/12,29.24,29.45,29.18,29.25,6070331,0.13,0.45%
XLK,11/05/12,28.98,29.19,28.91,29.12,6018149,0.16,0.55%
XLK,11/02/12,29.43,29.47,28.93,28.96,9134422,-0.38,-1.30%
XLK,11/01/12,29.02,29.37,28.96,29.34,6269028,0.47,1.63%
XLK,10/31/12,28.98,29.02,28.78,28.87,19434456,-0.12,-0.41%
XLK,10/26/12,,28.99,28.99,28.99,0,0.05,0.17%
XLK,10/25/12,29.18,29.22,28.83,28.94,5234872,-0.06,-0.21%
XLK,10/24/12,29.26,29.34,28.95,29.00,6392205,-0.17,-0.58%
XLK,10/23/12,29.29,29.45,29.13,29.17,10561956,-0.12,-0.41%
XLK,10/19/12,29.95,29.95,29.29,29.29,12846177,-0.67,-2.25%
XLK,10/18/12,30.24,30.35,29.86,29.96,12250686,-0.36,-1.17%
XLK,10/17/12,30.23,30.42,30.17,30.32,10598424,-0.16,-0.52%
XLK,10/16/12,30.11,30.51,30.11,30.48,11224984,0.41,1.36%
XLK,10/15/12,29.99,30.11,29.81,30.07,5169100,0.15,0.50%
XLK,10/12/12,29.95,30.10,29.86,29.92,7138263,-0.02,-0.07%
XLK,10/11/12,30.28,30.29,29.94,29.94,6899323,-0.12,-0.40%
XLK,10/10/12,30.19,30.24,30.00,30.06,13485079,-0.12,-0.40%
XLK,10/09/12,30.51,30.53,30.09,30.18,15484655,-0.39,-1.28%
XLK,10/08/12,30.67,30.76,30.52,30.57,17581815,-0.32,-1.04%
XLK,10/06/12,31.19,31.22,30.81,30.89,4578898,0.00,0.00%
XLK,10/05/12,31.19,31.22,30.81,30.89,4578898,-0.16,-0.52%
XLK,10/04/12,30.99,31.11,30.85,31.05,3962737,0.09,0.29%
XLK,10/03/12,30.90,31.03,30.76,30.96,5268636,0.16,0.52%
XLK,10/02/12,30.90,30.95,30.57,30.80,7517691,0.04,0.13%
XLK,10/01/12,30.95,31.12,30.68,30.76,14927404,-0.07,-0.21%
XLK,09/28/12,30.97,31.08,30.78,30.83,8123349,-0.22,-0.71%
XLK,09/27/12,30.69,31.11,30.66,31.05,4848167,0.40,1.29%
XLK,09/26/12,30.81,30.83,30.48,30.65,7390971,-0.22,-0.71%
XLK,09/25/12,31.38,31.41,30.86,30.87,5439751,-0.44,-1.41%
XLK,09/24/12,31.27,31.36,31.19,31.31,4680644,-0.20,-0.63%
XLK,09/21/12,31.61,31.70,31.45,31.51,8968874,-0.09,-0.28%
XLK,09/20/12,31.55,31.64,31.44,31.60,7135135,-0.06,-0.19%
XLK,09/19/12,31.61,31.74,31.55,31.66,17244846,0.03,0.09%
XLK,09/18/12,31.54,31.63,31.53,31.63,5308880,0.02,0.06%
XLK,09/17/12,31.60,31.63,31.50,31.61,3815345,0.03,0.10%
XLK,09/14/12,31.51,31.72,31.48,31.58,10304072,0.15,0.48%
XLK,09/13/12,31.04,31.55,31.02,31.43,8819418,0.42,1.35%
XLK,09/12/12,30.97,31.04,30.82,31.01,5191526,0.17,0.55%
XLK,09/11/12,30.81,31.00,30.79,30.84,5317158,0.08,0.26%
XLK,09/10/12,31.03,31.12,30.76,30.76,6264125,-0.33,-1.06%
XLK,09/07/12,31.05,31.15,30.98,31.09,8003066,-0.05,-0.16%
XLK,09/06/12,30.68,31.15,30.64,31.14,7895335,0.68,2.23%
XLK,09/05/12,30.47,30.61,30.39,30.46,8789255,-0.03,-0.10%