Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR5,11/30/12,1632,1647,1618,1634,0,2.30,0.14%
MSECTOR5,11/29/12,1624,1647,1613,1632,0,14.00,0.87%
MSECTOR5,11/28/12,1609,1626,1590,1618,0,3.03,0.19%
MSECTOR5,11/27/12,1615,1633,1602,1615,0,-2.81,-0.17%
MSECTOR5,11/26/12,1618,1631,1601,1618,0,-9.67,-0.59%
MSECTOR5,11/24/12,1612,1633,1605,1628,0,-0.33,-0.02%
MSECTOR5,11/23/12,1612,1633,1605,1628,0,20.25,1.26%
MSECTOR5,11/22/12,257.67,1610,1606,1608,0,0.06,0.00%
MSECTOR5,11/21/12,1605,1620,1590,1608,0,2.67,0.17%
MSECTOR5,11/20/12,1597,1615,1580,1605,0,5.55,0.35%
MSECTOR5,11/19/12,1586,1610,1575,1599,0,23.30,1.48%
MSECTOR5,11/16/12,1563,1591,1551,1576,0,15.43,0.99%
MSECTOR5,11/15/12,1559,1578,1538,1561,0,-3.42,-0.22%
MSECTOR5,11/14/12,1591,1603,1555,1564,0,-25.76,-1.62%
MSECTOR5,11/13/12,1595,1616,1579,1590,0,-12.57,-0.78%
MSECTOR5,11/12/12,1608,1625,1587,1602,0,4.01,0.25%
MSECTOR5,11/09/12,1594,1619,1580,1598,0,-0.18,-0.01%
MSECTOR5,11/08/12,1617,1637,1585,1598,0,-23.93,-1.47%
MSECTOR5,11/07/12,1603,1658,1600,1622,0,-29.88,-1.81%
MSECTOR5,11/06/12,1647,1670,1629,1652,0,4.27,0.26%
MSECTOR5,11/05/12,1638,1660,1624,1648,0,7.89,0.48%
MSECTOR5,11/02/12,1623,1669,1629,1640,0,-15.39,-0.93%
MSECTOR5,11/01/12,1632,1671,1617,1656,0,26.88,1.65%
MSECTOR5,10/31/12,1640,1654,1608,1629,0,-8.53,-0.52%
MSECTOR5,10/30/12,31.31,1637,1637,1637,0,-0.34,-0.02%
MSECTOR5,10/29/12,1638,1638,1638,1638,0,0.20,0.01%
MSECTOR5,10/26/12,1646,1658,1623,1637,0,-10.37,-0.63%
MSECTOR5,10/25/12,1618,1666,1631,1648,0,8.33,0.51%
MSECTOR5,10/24/12,1645,1660,1626,1639,0,1.19,0.07%
MSECTOR5,10/23/12,1609,1653,1620,1638,0,-13.06,-0.79%
MSECTOR5,10/19/12,1674,1682,1641,1651,0,-28.10,-1.67%
MSECTOR5,10/18/12,1681,1696,1663,1679,0,-6.15,-0.36%
MSECTOR5,10/17/12,1687,1706,1669,1685,0,-0.64,-0.04%
MSECTOR5,10/16/12,1680,1697,1665,1686,0,13.35,0.80%
MSECTOR5,10/15/12,1669,1685,1655,1673,0,6.63,0.40%
MSECTOR5,10/12/12,1673,1686,1657,1666,0,-5.00,-0.30%
MSECTOR5,10/11/12,1676,1691,1661,1671,0,6.39,0.38%
MSECTOR5,10/10/12,1638,1684,1652,1665,0,-6.85,-0.41%
MSECTOR5,10/09/12,1695,1704,1663,1672,0,-72.60,-4.16%
MSECTOR5,10/08/12,1626,1756,1731,1744,0,-4.35,-0.25%
MSECTOR5,10/06/12,1755,1767,1738,1749,0,0.00,0.00%
MSECTOR5,10/05/12,1638,1767,1738,1749,0,-0.86,-0.05%
MSECTOR5,10/04/12,1658,1760,1727,1749,0,11.52,0.66%
MSECTOR5,10/03/12,1647,1751,1720,1738,0,9.46,0.55%
MSECTOR5,10/02/12,1729,1742,1711,1728,0,5.14,0.30%
MSECTOR5,10/01/12,1721,1743,1707,1723,0,12.23,0.71%
MSECTOR5,09/28/12,1634,1723,1695,1711,0,-3.27,-0.19%
MSECTOR5,09/27/12,1599,1724,1694,1714,0,16.15,0.95%
MSECTOR5,09/26/12,1603,1722,1688,1698,0,-10.36,-0.61%
MSECTOR5,09/25/12,1645,1736,1701,1709,0,-7.08,-0.41%
MSECTOR5,09/24/12,1639,1730,1700,1716,0,-4.13,-0.24%
MSECTOR5,09/21/12,1646,1734,1706,1720,0,8.64,0.50%
MSECTOR5,09/20/12,1669,1719,1692,1711,0,1.60,0.09%
MSECTOR5,09/19/12,1710,1723,1696,1710,0,-0.43,-0.02%
MSECTOR5,09/18/12,1696,1719,1689,1710,0,7.53,0.44%
MSECTOR5,09/17/12,1693,1714,1684,1702,0,1.93,0.11%
MSECTOR5,09/14/12,1692,1719,1682,1700,0,6.53,0.39%
MSECTOR5,09/13/12,1643,1704,1667,1694,0,15.87,0.95%
MSECTOR5,09/12/12,1676,1693,1663,1678,0,-0.49,-0.03%
MSECTOR5,09/11/12,1648,1695,1668,1679,0,-0.85,-0.05%
MSECTOR5,09/10/12,1655,1700,1671,1679,0,-12.01,-0.71%
MSECTOR5,09/07/12,1694,1706,1678,1691,0,-0.71,-0.04%
MSECTOR5,09/06/12,1672,1704,1666,1692,0,26.73,1.61%
MSECTOR5,09/05/12,1633,1681,1651,1665,0,-1.06,-0.06%
MSECTOR5,09/04/12,1650,1677,1637,1666,0,14.39,0.87%