Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR4,11/30/12,1443,1460,1438,1450,0,1.60,0.11%
MSECTOR4,11/29/12,1440,1458,1435,1449,0,8.23,0.57%
MSECTOR4,11/28/12,1418,1446,1419,1440,0,2.76,0.19%
MSECTOR4,11/27/12,1436,1454,1428,1438,0,-9.49,-0.66%
MSECTOR4,11/26/12,1436,1456,1433,1447,0,-2.48,-0.17%
MSECTOR4,11/24/12,1428,1452,1432,1449,0,-0.01,-0.00%
MSECTOR4,11/23/12,1428,1452,1432,1450,0,17.50,1.22%
MSECTOR4,11/22/12,273.07,1433,1430,1432,0,-0.04,-0.00%
MSECTOR4,11/21/12,1424,1440,1419,1432,0,1.76,0.12%
MSECTOR4,11/20/12,1415,1436,1411,1430,0,6.77,0.48%
MSECTOR4,11/19/12,1408,1432,1407,1424,0,22.03,1.57%
MSECTOR4,11/16/12,1384,1409,1378,1401,0,11.05,0.79%
MSECTOR4,11/15/12,1382,1407,1376,1390,0,-0.39,-0.03%
MSECTOR4,11/14/12,1410,1424,1385,1391,0,-23.89,-1.69%
MSECTOR4,11/13/12,1407,1433,1403,1415,0,-8.42,-0.59%
MSECTOR4,11/12/12,1428,1435,1414,1423,0,-0.37,-0.03%
MSECTOR4,11/09/12,1418,1438,1409,1424,0,0.78,0.05%
MSECTOR4,11/08/12,1428,1449,1418,1423,0,-13.46,-0.94%
MSECTOR4,11/07/12,1443,1461,1425,1436,0,-29.24,-2.00%
MSECTOR4,11/06/12,1449,1474,1448,1465,0,12.27,0.84%
MSECTOR4,11/05/12,1449,1464,1437,1453,0,-2.39,-0.16%
MSECTOR4,11/02/12,1457,1477,1447,1456,0,-2.76,-0.19%
MSECTOR4,11/01/12,1439,1469,1437,1458,0,12.37,0.86%
MSECTOR4,10/31/12,1437,1458,1426,1446,0,7.58,0.53%
MSECTOR4,10/30/12,6.820,1438,1438,1438,0,-0.04,-0.00%
MSECTOR4,10/29/12,1437,1438,1438,1438,0,-0.07,-0.01%
MSECTOR4,10/26/12,1431,1453,1427,1438,0,-7.28,-0.50%
MSECTOR4,10/25/12,1441,1463,1431,1446,0,2.17,0.15%
MSECTOR4,10/24/12,1439,1459,1434,1444,0,-0.74,-0.05%
MSECTOR4,10/23/12,1437,1455,1430,1444,0,-27.24,-1.85%
MSECTOR4,10/19/12,1482,1491,1462,1472,0,-14.21,-0.96%
MSECTOR4,10/18/12,1481,1498,1472,1486,0,0.94,0.06%
MSECTOR4,10/17/12,1465,1493,1467,1485,0,10.47,0.71%
MSECTOR4,10/16/12,1460,1486,1461,1474,0,7.45,0.51%
MSECTOR4,10/15/12,1455,1475,1449,1467,0,6.18,0.42%
MSECTOR4,10/12/12,1458,1480,1454,1461,0,-14.43,-0.98%
MSECTOR4,10/11/12,1471,1488,1467,1475,0,5.38,0.37%
MSECTOR4,10/10/12,1463,1481,1459,1470,0,-1.46,-0.10%
MSECTOR4,10/09/12,1474,1489,1466,1471,0,-11.53,-0.78%
MSECTOR4,10/08/12,1466,1491,1473,1483,0,-4.58,-0.31%
MSECTOR4,10/06/12,1489,1503,1479,1487,0,0.00,0.00%
MSECTOR4,10/05/12,1483,1503,1479,1487,0,2.08,0.14%
MSECTOR4,10/04/12,1471,1494,1468,1485,0,12.01,0.82%
MSECTOR4,10/03/12,1462,1484,1460,1473,0,4.45,0.30%
MSECTOR4,10/02/12,1470,1479,1456,1469,0,2.84,0.19%
MSECTOR4,10/01/12,1472,1484,1454,1466,0,0.44,0.03%
MSECTOR4,09/28/12,1452,1476,1454,1466,0,-5.97,-0.41%
MSECTOR4,09/27/12,1458,1481,1457,1471,0,11.35,0.78%
MSECTOR4,09/26/12,1457,1476,1452,1460,0,-8.73,-0.59%
MSECTOR4,09/25/12,1479,1500,1466,1469,0,-19.43,-1.31%
MSECTOR4,09/24/12,1475,1500,1476,1488,0,-2.36,-0.16%
MSECTOR4,09/21/12,1491,1506,1483,1491,0,1.72,0.12%
MSECTOR4,09/20/12,1483,1500,1475,1489,0,-11.32,-0.75%
MSECTOR4,09/19/12,1496,1514,1492,1500,0,-2.82,-0.19%
MSECTOR4,09/18/12,1496,1515,1494,1503,0,-8.38,-0.55%
MSECTOR4,09/17/12,1507,1529,1505,1511,0,-12.25,-0.80%
MSECTOR4,09/14/12,1504,1539,1507,1524,0,13.87,0.92%
MSECTOR4,09/13/12,1480,1517,1477,1510,0,22.26,1.50%
MSECTOR4,09/12/12,1479,1497,1475,1488,0,5.96,0.40%
MSECTOR4,09/11/12,1468,1490,1468,1482,0,7.22,0.49%
MSECTOR4,09/10/12,1468,1490,1468,1474,0,-8.10,-0.55%
MSECTOR4,09/07/12,1470,1491,1469,1482,0,9.42,0.64%
MSECTOR4,09/06/12,1448,1479,1452,1473,0,24.12,1.66%
MSECTOR4,09/05/12,1445,1460,1439,1449,0,-2.81,-0.19%
MSECTOR4,09/04/12,1436,1458,1433,1452,0,6.73,0.47%