Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR2,02/28/13,1781,1789,1771,1777,0,-3.39,-0.19%
MSECTOR2,02/27/13,1754,1785,1750,1780,0,23.15,1.32%
MSECTOR2,02/26/13,1751,1764,1746,1757,0,-22.45,-1.26%
MSECTOR2,02/22/13,1772,1783,1765,1780,0,12.69,0.72%
MSECTOR2,02/21/13,1766,1776,1755,1767,0,-10.72,-0.60%
MSECTOR2,02/20/13,1800,1803,1775,1778,0,-2.72,-0.15%
MSECTOR2,02/15/13,,1781,1781,1781,0,1.33,0.07%
MSECTOR2,02/14/13,1770,1785,1761,1779,0,-2.16,-0.12%
MSECTOR2,02/13/13,1771,1789,1763,1781,0,29.04,1.66%
MSECTOR2,02/12/13,1747,1758,1743,1752,0,6.61,0.38%
MSECTOR2,02/11/13,1747,1752,1736,1746,0,-1.85,-0.11%
MSECTOR2,02/08/13,1744,1755,1740,1748,0,4.61,0.26%
MSECTOR2,02/07/13,1745,1748,1726,1743,0,1.29,0.07%
MSECTOR2,02/06/13,1733,1746,1726,1742,0,11.08,0.64%
MSECTOR2,02/04/13,1738,1745,1727,1731,0,-17.12,-0.98%
MSECTOR2,02/01/13,1733,1751,1726,1748,0,24.43,1.42%
MSECTOR2,01/31/13,1724,1737,1717,1723,0,-4.64,-0.27%
MSECTOR2,01/30/13,1745,1749,1726,1728,0,-16.99,-0.97%
MSECTOR2,01/29/13,1736,1750,1729,1745,0,6.55,0.38%
MSECTOR2,01/28/13,1738,1745,1724,1738,0,2.62,0.15%
MSECTOR2,01/25/13,1732,1741,1722,1736,0,15.69,0.91%
MSECTOR2,01/24/13,1711,1729,1707,1720,0,8.47,0.49%
MSECTOR2,01/23/13,1707,1717,1695,1712,0,0.53,0.03%
MSECTOR2,01/22/13,1711,1720,1697,1711,0,2.09,0.12%
MSECTOR2,01/18/13,,1709,1709,1709,0,30.10,1.79%
MSECTOR2,01/17/13,1670,1691,1662,1679,0,14.33,0.86%
MSECTOR2,01/16/13,1663,1669,1656,1664,0,-5.27,-0.32%
MSECTOR2,01/15/13,1658,1672,1654,1670,0,2.83,0.17%
MSECTOR2,01/14/13,1665,1675,1658,1667,0,3.20,0.19%
MSECTOR2,01/12/13,1664,1671,1653,1664,0,0.00,0.00%
MSECTOR2,01/11/13,1664,1671,1653,1664,0,-3.89,-0.23%
MSECTOR2,01/10/13,1662,1671,1652,1668,0,12.84,0.78%
MSECTOR2,01/09/13,1655,1665,1647,1655,0,15.03,0.92%
MSECTOR2,01/08/13,1648,1655,1626,1640,0,-11.84,-0.72%
MSECTOR2,01/07/13,1656,1662,1641,1652,0,-4.12,-0.25%
MSECTOR2,01/04/13,1652,1660,1645,1656,0,9.22,0.56%
MSECTOR2,01/03/13,1657,1665,1638,1646,0,-7.56,-0.46%
MSECTOR2,01/02/13,1650,1655,1634,1654,0,33.11,2.04%
MSECTOR2,12/31/12,,1621,1621,1621,0,33.12,2.09%
MSECTOR2,12/28/12,1592,1607,1585,1588,0,-17.43,-1.09%
MSECTOR2,12/27/12,1610,1617,1586,1605,0,-5.34,-0.33%
MSECTOR2,12/26/12,1615,1623,1605,1611,0,-5.75,-0.36%
MSECTOR2,12/24/12,,1616,1616,1616,0,-1.97,-0.12%
MSECTOR2,12/21/12,1612,1626,1596,1618,0,-12.96,-0.79%
MSECTOR2,12/20/12,1620,1640,1616,1631,0,11.46,0.71%
MSECTOR2,12/19/12,1645,1652,1614,1620,0,-24.97,-1.52%
MSECTOR2,12/18/12,1637,1655,1619,1645,0,5.02,0.31%
MSECTOR2,12/17/12,1628,1643,1624,1640,0,16.63,1.02%
MSECTOR2,12/14/12,1622,1635,1618,1623,0,0.86,0.05%
MSECTOR2,12/13/12,1630,1641,1616,1622,0,-10.46,-0.64%
MSECTOR2,12/12/12,1629,1648,1619,1633,0,11.16,0.69%
MSECTOR2,12/11/12,1618,1635,1611,1622,0,10.61,0.66%
MSECTOR2,12/10/12,1609,1618,1605,1611,0,0.74,0.05%
MSECTOR2,12/07/12,1608,1614,1594,1610,0,5.35,0.33%
MSECTOR2,12/06/12,1593,1607,1585,1605,0,9.96,0.62%
MSECTOR2,12/05/12,1582,1606,1573,1595,0,15.18,0.96%