Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR443,02/28/13,2317,2348,2307,2319,0,0.47,0.02%
MSECTOR443,02/27/13,2296,2340,2289,2319,0,18.86,0.82%
MSECTOR443,02/26/13,2304,2332,2286,2300,0,-56.70,-2.41%
MSECTOR443,02/22/13,2319,2363,2310,2356,0,55.89,2.43%
MSECTOR443,02/21/13,2367,2386,2285,2301,0,-83.15,-3.49%
MSECTOR443,02/20/13,2413,2428,2373,2384,0,-36.04,-1.49%
MSECTOR443,02/15/13,,2420,2420,2420,0,3.13,0.13%
MSECTOR443,02/14/13,2401,2431,2391,2417,0,2.56,0.11%
MSECTOR443,02/13/13,2417,2432,2398,2414,0,0.51,0.02%
MSECTOR443,02/12/13,2385,2424,2379,2414,0,30.05,1.26%
MSECTOR443,02/11/13,2368,2401,2359,2384,0,12.32,0.52%
MSECTOR443,02/08/13,2342,2375,2333,2371,0,32.37,1.38%
MSECTOR443,02/07/13,2344,2355,2311,2339,0,-3.62,-0.15%
MSECTOR443,02/06/13,2330,2353,2322,2342,0,11.35,0.49%
MSECTOR443,02/04/13,2346,2362,2320,2331,0,-32.72,-1.38%
MSECTOR443,02/01/13,2378,2392,2347,2364,0,-1.53,-0.06%
MSECTOR443,01/31/13,2360,2385,2343,2365,0,7.69,0.33%
MSECTOR443,01/30/13,2400,2407,2351,2358,0,-49.99,-2.08%
MSECTOR443,01/29/13,2419,2426,2395,2408,0,-17.24,-0.71%
MSECTOR443,01/28/13,2420,2437,2399,2425,0,12.03,0.50%
MSECTOR443,01/25/13,2372,2424,2368,2413,0,45.99,1.94%
MSECTOR443,01/24/13,2352,2379,2343,2367,0,15.52,0.66%
MSECTOR443,01/23/13,2343,2360,2324,2351,0,3.58,0.15%
MSECTOR443,01/22/13,2321,2351,2314,2348,0,24.46,1.05%
MSECTOR443,01/18/13,,2323,2323,2323,0,13.64,0.59%
MSECTOR443,01/17/13,2326,2338,2296,2310,0,-4.44,-0.19%
MSECTOR443,01/16/13,2313,2329,2290,2314,0,-15.55,-0.67%
MSECTOR443,01/15/13,2294,2334,2291,2330,0,18.06,0.78%
MSECTOR443,01/14/13,2314,2331,2301,2312,0,-2.87,-0.12%
MSECTOR443,01/12/13,2334,2347,2302,2315,0,0.00,0.00%
MSECTOR443,01/11/13,2334,2347,2302,2315,0,-22.02,-0.94%
MSECTOR443,01/10/13,2329,2347,2312,2337,0,12.90,0.56%
MSECTOR443,01/09/13,2343,2355,2312,2324,0,-9.61,-0.41%
MSECTOR443,01/08/13,2332,2342,2309,2333,0,-1.66,-0.07%
MSECTOR443,01/07/13,2308,2341,2294,2335,0,12.21,0.53%
MSECTOR443,01/04/13,2298,2331,2281,2323,0,30.98,1.35%
MSECTOR443,01/03/13,2281,2311,2274,2292,0,21.01,0.93%
MSECTOR443,01/02/13,2252,2275,2199,2271,0,71.29,3.24%
MSECTOR443,12/31/12,,2199,2199,2199,0,40.31,1.87%
MSECTOR443,12/28/12,2171,2193,2151,2159,0,-26.76,-1.22%
MSECTOR443,12/27/12,2194,2203,2150,2186,0,-14.04,-0.64%
MSECTOR443,12/26/12,2222,2226,2186,2200,0,-18.73,-0.84%
MSECTOR443,12/24/12,,2219,2219,2219,0,2.26,0.10%
MSECTOR443,12/21/12,2206,2230,2194,2216,0,-4.58,-0.21%
MSECTOR443,12/20/12,2179,2227,2173,2221,0,47.05,2.16%
MSECTOR443,12/19/12,2168,2197,2163,2174,0,-3.10,-0.14%
MSECTOR443,12/18/12,2135,2178,2129,2177,0,44.64,2.09%
MSECTOR443,12/17/12,2135,2150,2116,2132,0,5.69,0.27%
MSECTOR443,12/14/12,2121,2135,2099,2127,0,3.48,0.16%
MSECTOR443,12/13/12,2129,2148,2114,2123,0,-9.91,-0.46%
MSECTOR443,12/12/12,2144,2156,2121,2133,0,-8.92,-0.42%
MSECTOR443,12/11/12,2128,2148,2118,2142,0,22.64,1.07%
MSECTOR443,12/10/12,2109,2128,2102,2119,0,6.65,0.31%
MSECTOR443,12/07/12,2105,2120,2088,2113,0,14.50,0.69%
MSECTOR443,12/06/12,2067,2110,2065,2098,0,29.02,1.40%
MSECTOR443,12/05/12,2081,2091,2058,2069,0,-6.56,-0.32%