Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR444,11/30/12,2278,2297,2263,2268,0,-6.49,-0.29%
MSECTOR444,11/29/12,2296,2301,2256,2275,0,-4.15,-0.18%
MSECTOR444,11/28/12,2279,2289,2256,2279,0,-3.40,-0.15%
MSECTOR444,11/27/12,2288,2298,2258,2282,0,-24.61,-1.07%
MSECTOR444,11/26/12,2299,2324,2283,2307,0,-0.92,-0.04%
MSECTOR444,11/24/12,2298,2314,2286,2308,0,0.00,0.00%
MSECTOR444,11/23/12,2298,2314,2286,2308,0,19.55,0.85%
MSECTOR444,11/21/12,,2288,2288,2288,0,-2.72,-0.12%
MSECTOR444,11/20/12,2276,2292,2259,2291,0,10.44,0.46%
MSECTOR444,11/19/12,2273,2299,2257,2280,0,26.59,1.18%
MSECTOR444,11/16/12,2251,2267,2225,2254,0,9.04,0.40%
MSECTOR444,11/15/12,2250,2275,2228,2245,0,-4.30,-0.19%
MSECTOR444,11/14/12,2287,2294,2241,2249,0,-38.74,-1.69%
MSECTOR444,11/13/12,2263,2305,2257,2288,0,13.37,0.59%
MSECTOR444,11/12/12,2279,2289,2259,2274,0,-5.90,-0.26%
MSECTOR444,11/09/12,2245,2301,2232,2280,0,31.77,1.41%
MSECTOR444,11/08/12,2260,2275,2244,2248,0,-16.46,-0.73%
MSECTOR444,11/07/12,2237,2285,2227,2265,0,17.71,0.79%
MSECTOR444,11/06/12,2238,2260,2228,2247,0,14.01,0.63%
MSECTOR444,11/05/12,2240,2251,2212,2233,0,-7.61,-0.34%
MSECTOR444,11/02/12,2239,2267,2230,2241,0,6.34,0.28%
MSECTOR444,11/01/12,2234,2255,2221,2235,0,4.62,0.21%
MSECTOR444,10/31/12,2209,2238,2193,2230,0,31.24,1.42%
MSECTOR444,10/26/12,,2199,2199,2199,0,-28.14,-1.26%
MSECTOR444,10/25/12,2245,2255,2185,2227,0,-9.46,-0.42%
MSECTOR444,10/24/12,2239,2249,2223,2236,0,4.43,0.20%
MSECTOR444,10/23/12,2213,2241,2201,2232,0,-24.24,-1.07%
MSECTOR444,10/19/12,2257,2281,2242,2256,0,-11.84,-0.52%
MSECTOR444,10/18/12,2261,2281,2255,2268,0,5.36,0.24%
MSECTOR444,10/17/12,2266,2274,2245,2263,0,-6.88,-0.30%
MSECTOR444,10/16/12,2261,2282,2255,2269,0,12.44,0.55%
MSECTOR444,10/15/12,2248,2264,2233,2257,0,11.71,0.52%
MSECTOR444,10/12/12,2262,2275,2241,2245,0,-15.39,-0.68%
MSECTOR444,10/11/12,2284,2290,2258,2261,0,-8.87,-0.39%
MSECTOR444,10/10/12,2269,2280,2254,2270,0,2.82,0.12%
MSECTOR444,10/09/12,2277,2290,2260,2267,0,-7.04,-0.31%
MSECTOR444,10/08/12,2272,2281,2261,2274,0,-2.16,-0.10%
MSECTOR444,10/06/12,2286,2296,2268,2276,0,0.00,0.00%
MSECTOR444,10/05/12,2286,2296,2268,2276,0,-2.91,-0.13%
MSECTOR444,10/04/12,2298,2306,2268,2279,0,-11.13,-0.49%
MSECTOR444,10/03/12,2283,2311,2278,2290,0,10.85,0.48%
MSECTOR444,10/02/12,2276,2286,2257,2279,0,7.48,0.33%
MSECTOR444,10/01/12,2294,2298,2245,2272,0,-13.02,-0.57%
MSECTOR444,09/28/12,2269,2296,2259,2285,0,6.56,0.29%
MSECTOR444,09/27/12,2280,2298,2267,2278,0,4.90,0.22%
MSECTOR444,09/26/12,2267,2292,2254,2273,0,-2.36,-0.10%
MSECTOR444,09/25/12,2304,2316,2273,2276,0,-25.55,-1.11%
MSECTOR444,09/24/12,2301,2319,2293,2301,0,-7.07,-0.31%
MSECTOR444,09/21/12,2319,2327,2303,2308,0,-0.95,-0.04%
MSECTOR444,09/20/12,2343,2354,2292,2309,0,-40.04,-1.70%
MSECTOR444,09/19/12,2378,2388,2348,2349,0,-25.07,-1.06%
MSECTOR444,09/18/12,2397,2400,2366,2374,0,-24.35,-1.02%
MSECTOR444,09/17/12,2419,2436,2395,2399,0,-23.06,-0.95%
MSECTOR444,09/14/12,2404,2435,2396,2422,0,23.90,1.00%
MSECTOR444,09/13/12,2361,2406,2356,2398,0,33.01,1.40%
MSECTOR444,09/12/12,2358,2374,2342,2365,0,7.84,0.33%
MSECTOR444,09/11/12,2354,2374,2343,2357,0,4.03,0.17%
MSECTOR444,09/10/12,2368,2375,2347,2353,0,-26.81,-1.13%
MSECTOR444,09/07/12,2394,2401,2370,2380,0,-10.76,-0.45%
MSECTOR444,09/06/12,2383,2397,2374,2390,0,16.76,0.71%
MSECTOR444,09/05/12,2380,2389,2362,2374,0,-6.55,-0.28%