Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR2,11/30/12,1592,1603,1586,1596,0,2.97,0.19%
MSECTOR2,11/29/12,1596,1607,1580,1593,0,2.54,0.16%
MSECTOR2,11/28/12,1567,1592,1554,1590,0,16.02,1.02%
MSECTOR2,11/27/12,1580,1591,1569,1574,0,-6.83,-0.43%
MSECTOR2,11/26/12,1570,1584,1568,1581,0,-2.47,-0.16%
MSECTOR2,11/24/12,1567,1583,1563,1583,0,0.00,0.00%
MSECTOR2,11/23/12,1567,1584,1563,1583,0,23.87,1.53%
MSECTOR2,11/21/12,,1559,1559,1559,0,5.17,0.33%
MSECTOR2,11/20/12,1552,1559,1537,1554,0,-2.63,-0.17%
MSECTOR2,11/19/12,1542,1560,1537,1557,0,33.44,2.20%
MSECTOR2,11/16/12,1519,1530,1506,1523,0,7.75,0.51%
MSECTOR2,11/15/12,1505,1526,1502,1516,0,4.58,0.30%
MSECTOR2,11/14/12,1554,1557,1507,1511,0,-41.89,-2.70%
MSECTOR2,11/13/12,1545,1571,1543,1553,0,-8.01,-0.51%
MSECTOR2,11/12/12,1565,1575,1554,1561,0,-2.93,-0.19%
MSECTOR2,11/09/12,1552,1582,1546,1564,0,5.10,0.33%
MSECTOR2,11/08/12,1576,1582,1558,1559,0,-17.96,-1.14%
MSECTOR2,11/07/12,1596,1603,1569,1577,0,-34.57,-2.15%
MSECTOR2,11/06/12,1598,1621,1593,1611,0,19.23,1.21%
MSECTOR2,11/05/12,1578,1598,1576,1592,0,5.12,0.32%
MSECTOR2,11/02/12,1605,1619,1583,1587,0,-7.84,-0.49%
MSECTOR2,11/01/12,1575,1603,1571,1595,0,22.65,1.44%
MSECTOR2,10/31/12,1586,1594,1563,1572,0,-2.67,-0.17%
MSECTOR2,10/26/12,,1575,1575,1575,0,-4.35,-0.28%
MSECTOR2,10/25/12,1590,1601,1563,1579,0,-3.11,-0.20%
MSECTOR2,10/24/12,1589,1598,1575,1582,0,2.74,0.17%
MSECTOR2,10/23/12,1583,1597,1570,1580,0,-47.49,-2.92%
MSECTOR2,10/19/12,1654,1658,1617,1627,0,-40.30,-2.42%
MSECTOR2,10/18/12,1663,1681,1658,1667,0,-4.43,-0.26%
MSECTOR2,10/17/12,1665,1677,1658,1672,0,12.19,0.73%
MSECTOR2,10/16/12,1661,1671,1648,1660,0,10.70,0.65%
MSECTOR2,10/15/12,1641,1654,1636,1649,0,10.62,0.65%
MSECTOR2,10/12/12,1644,1653,1632,1638,0,-2.40,-0.15%
MSECTOR2,10/11/12,1647,1658,1637,1641,0,5.17,0.32%
MSECTOR2,10/10/12,1647,1656,1633,1636,0,-14.04,-0.85%
MSECTOR2,10/09/12,1672,1676,1648,1650,0,-22.73,-1.36%
MSECTOR2,10/08/12,1666,1677,1663,1672,0,-6.96,-0.41%
MSECTOR2,10/06/12,1679,1688,1671,1679,0,0.00,0.00%
MSECTOR2,10/05/12,1679,1688,1671,1679,0,7.95,0.48%
MSECTOR2,10/04/12,1671,1679,1659,1671,0,4.04,0.24%
MSECTOR2,10/03/12,1665,1673,1653,1667,0,7.02,0.42%
MSECTOR2,10/02/12,1670,1676,1653,1660,0,-3.20,-0.19%
MSECTOR2,10/01/12,1656,1680,1652,1663,0,10.53,0.64%
MSECTOR2,09/28/12,1653,1666,1641,1653,0,-6.01,-0.36%
MSECTOR2,09/27/12,1640,1668,1629,1659,0,26.38,1.62%
MSECTOR2,09/26/12,1636,1644,1627,1633,0,-12.05,-0.73%
MSECTOR2,09/25/12,1657,1671,1643,1645,0,-11.02,-0.67%
MSECTOR2,09/24/12,1656,1663,1647,1656,0,-8.18,-0.49%
MSECTOR2,09/21/12,1671,1679,1658,1664,0,0.92,0.06%
MSECTOR2,09/20/12,1654,1668,1644,1663,0,-4.31,-0.26%
MSECTOR2,09/19/12,1662,1675,1651,1667,0,7.73,0.47%
MSECTOR2,09/18/12,1649,1664,1643,1659,0,3.59,0.22%
MSECTOR2,09/17/12,1650,1659,1645,1656,0,-4.26,-0.26%
MSECTOR2,09/14/12,1655,1674,1642,1660,0,16.33,0.99%
MSECTOR2,09/13/12,1620,1656,1616,1644,0,18.54,1.14%
MSECTOR2,09/12/12,1618,1633,1612,1625,0,11.80,0.73%
MSECTOR2,09/11/12,1606,1621,1600,1613,0,9.64,0.60%
MSECTOR2,09/10/12,1611,1621,1601,1604,0,-11.92,-0.74%
MSECTOR2,09/07/12,1606,1622,1598,1616,0,13.91,0.87%
MSECTOR2,09/06/12,1575,1604,1571,1602,0,40.35,2.58%
MSECTOR2,09/05/12,1560,1570,1551,1561,0,2.30,0.15%