Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR722,03/28/13,,2643,2643,2643,0,25.23,0.96%
MSECTOR722,03/27/13,2612,2621,2592,2618,0,-9.19,-0.35%
MSECTOR722,03/26/13,2620,2635,2612,2627,0,15.99,0.61%
MSECTOR722,03/25/13,2636,2648,2589,2611,0,-16.94,-0.64%
MSECTOR722,03/22/13,2614,2639,2605,2628,0,28.48,1.10%
MSECTOR722,03/21/13,2608,2619,2588,2600,0,-21.10,-0.81%
MSECTOR722,03/20/13,2604,2629,2600,2621,0,33.70,1.30%
MSECTOR722,03/19/13,2622,2629,2563,2587,0,-33.72,-1.29%
MSECTOR722,03/18/13,2621,2638,2606,2621,0,-25.99,-0.98%
MSECTOR722,03/15/13,2653,2664,2633,2647,0,-17.70,-0.66%
MSECTOR722,03/14/13,2648,2666,2642,2664,0,21.36,0.81%
MSECTOR722,03/13/13,2638,2649,2622,2643,0,6.65,0.25%
MSECTOR722,03/12/13,2658,2662,2618,2636,0,-27.06,-1.02%
MSECTOR722,03/11/13,2654,2668,2644,2663,0,6.27,0.24%
MSECTOR722,03/08/13,2615,2669,2612,2657,0,46.93,1.80%
MSECTOR722,03/07/13,2610,2618,2587,2610,0,15.00,0.58%
MSECTOR722,03/06/13,2609,2627,2588,2595,0,-5.87,-0.23%
MSECTOR722,03/05/13,2569,2610,2565,2601,0,43.02,1.68%
MSECTOR722,03/04/13,2517,2560,2508,2558,0,24.24,0.96%
MSECTOR722,03/01/13,2492,2539,2484,2534,0,29.41,1.17%
MSECTOR722,02/28/13,2509,2523,2500,2504,0,1.44,0.06%
MSECTOR722,02/27/13,2467,2511,2461,2503,0,36.90,1.50%
MSECTOR722,02/26/13,2452,2472,2446,2466,0,-23.02,-0.92%
MSECTOR722,02/22/13,2483,2496,2469,2489,0,14.09,0.57%
MSECTOR722,02/21/13,2497,2503,2466,2475,0,-28.00,-1.12%
MSECTOR722,02/20/13,2541,2553,2499,2503,0,-29.04,-1.15%
MSECTOR722,02/15/13,,2532,2532,2532,0,24.82,0.99%
MSECTOR722,02/14/13,2490,2521,2483,2507,0,12.38,0.50%
MSECTOR722,02/13/13,2499,2517,2480,2495,0,3.23,0.13%
MSECTOR722,02/12/13,2482,2499,2478,2492,0,8.24,0.33%
MSECTOR722,02/11/13,2489,2497,2473,2483,0,-7.18,-0.29%
MSECTOR722,02/08/13,2461,2495,2458,2491,0,33.72,1.37%
MSECTOR722,02/07/13,2443,2472,2420,2457,0,-18.61,-0.75%
MSECTOR722,02/06/13,2481,2505,2453,2475,0,37.53,1.54%
MSECTOR722,02/04/13,2442,2458,2429,2438,0,-24.70,-1.00%
MSECTOR722,02/01/13,2450,2479,2445,2463,0,29.58,1.22%
MSECTOR722,01/31/13,2432,2452,2419,2433,0,2.16,0.09%
MSECTOR722,01/30/13,2424,2446,2413,2431,0,-0.40,-0.02%
MSECTOR722,01/29/13,2424,2439,2404,2431,0,-2.62,-0.11%
MSECTOR722,01/28/13,2436,2454,2423,2434,0,5.04,0.21%
MSECTOR722,01/25/13,2422,2441,2405,2429,0,7.77,0.32%
MSECTOR722,01/24/13,2431,2459,2418,2421,0,-9.04,-0.37%
MSECTOR722,01/23/13,2391,2436,2387,2430,0,37.36,1.56%
MSECTOR722,01/22/13,2382,2397,2367,2393,0,9.92,0.42%
MSECTOR722,01/18/13,,2383,2383,2383,0,-0.45,-0.02%
MSECTOR722,01/17/13,2364,2401,2359,2383,0,33.61,1.43%
MSECTOR722,01/16/13,2332,2360,2328,2350,0,8.54,0.36%
MSECTOR722,01/15/13,2317,2344,2313,2341,0,13.89,0.60%
MSECTOR722,01/14/13,2326,2341,2312,2327,0,-6.02,-0.26%
MSECTOR722,01/12/13,2340,2348,2325,2333,0,0.00,0.00%
MSECTOR722,01/11/13,2340,2348,2325,2333,0,-7.92,-0.34%
MSECTOR722,01/10/13,2342,2353,2325,2341,0,17.30,0.74%
MSECTOR722,01/09/13,2327,2348,2313,2324,0,2.52,0.11%
MSECTOR722,01/08/13,2310,2333,2300,2321,0,4.28,0.18%
MSECTOR722,01/07/13,2336,2341,2301,2317,0,-35.33,-1.50%
MSECTOR722,01/04/13,2336,2364,2326,2352,0,21.44,0.92%
MSECTOR722,01/03/13,2334,2346,2317,2331,0,-6.70,-0.29%