Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR8,03/28/13,,1528,1528,1528,0,7.42,0.49%
MSECTOR8,03/27/13,1510,1529,1501,1520,0,-2.61,-0.17%
MSECTOR8,03/26/13,1517,1533,1506,1523,0,10.72,0.71%
MSECTOR8,03/25/13,1517,1533,1498,1512,0,-3.83,-0.25%
MSECTOR8,03/24/13,1512,1530,1500,1516,0,-0.00,-0.00%
MSECTOR8,03/22/13,1512,1530,1500,1516,0,7.75,0.51%
MSECTOR8,03/21/13,1509,1527,1497,1508,0,-16.60,-1.09%
MSECTOR8,03/20/13,1520,1536,1510,1525,0,12.23,0.81%
MSECTOR8,03/19/13,1519,1532,1498,1513,0,-4.87,-0.32%
MSECTOR8,03/18/13,1509,1533,1499,1518,0,-9.51,-0.62%
MSECTOR8,03/15/13,1532,1545,1515,1527,0,-7.68,-0.50%
MSECTOR8,03/14/13,1527,1545,1518,1535,0,11.69,0.77%
MSECTOR8,03/13/13,1522,1536,1508,1523,0,1.19,0.08%
MSECTOR8,03/12/13,1522,1536,1507,1522,0,-4.12,-0.27%
MSECTOR8,03/11/13,1515,1539,1505,1526,0,3.17,0.21%
MSECTOR8,03/10/13,1518,1534,1505,1523,0,0.00,0.00%
MSECTOR8,03/08/13,1518,1534,1505,1523,0,6.44,0.42%
MSECTOR8,03/07/13,1510,1529,1501,1516,0,10.82,0.72%
MSECTOR8,03/06/13,1507,1521,1493,1506,0,2.27,0.15%
MSECTOR8,03/05/13,1489,1515,1480,1503,0,21.29,1.44%
MSECTOR8,03/04/13,1474,1493,1464,1482,0,4.01,0.27%
MSECTOR8,03/03/13,1466,1488,1453,1478,0,0.00,0.00%
MSECTOR8,03/01/13,1466,1488,1453,1478,0,4.14,0.28%
MSECTOR8,02/28/13,1480,1491,1467,1474,0,-2.86,-0.19%
MSECTOR8,02/27/13,1462,1489,1454,1477,0,12.06,0.82%
MSECTOR8,02/26/13,1460,1479,1447,1465,0,-16.63,-1.12%
MSECTOR8,02/22/13,1472,1492,1461,1481,0,18.65,1.28%
MSECTOR8,02/21/13,1473,1482,1449,1463,0,-13.23,-0.90%
MSECTOR8,02/20/13,1497,1508,1471,1476,0,-10.06,-0.68%
MSECTOR8,02/18/13,86.60,1487,1485,1486,0,-0.01,-0.00%
MSECTOR8,02/17/13,1485,1502,1473,1486,0,0.00,0.00%
MSECTOR8,02/15/13,1485,1502,1473,1486,0,1.48,0.10%
MSECTOR8,02/14/13,1473,1494,1466,1484,0,2.00,0.14%
MSECTOR8,02/13/13,1480,1498,1469,1482,0,-4.06,-0.27%
MSECTOR8,02/12/13,1481,1499,1473,1487,0,-1.25,-0.08%
MSECTOR8,02/11/13,1483,1500,1473,1488,0,-0.83,-0.06%
MSECTOR8,02/08/13,1480,1501,1473,1489,0,9.30,0.63%
MSECTOR8,02/07/13,1480,1492,1461,1479,0,-3.88,-0.26%
MSECTOR8,02/06/13,1470,1494,1463,1483,0,16.79,1.15%
MSECTOR8,02/04/13,1476,1491,1459,1466,0,-17.84,-1.20%
MSECTOR8,02/03/13,1468,1497,1459,1484,0,0.00,0.00%
MSECTOR8,02/01/13,1468,1497,1459,1484,0,26.92,1.85%
MSECTOR8,01/31/13,1453,1476,1443,1457,0,5.36,0.37%
MSECTOR8,01/30/13,1457,1472,1441,1452,0,-6.74,-0.46%
MSECTOR8,01/29/13,1463,1473,1440,1459,0,-8.24,-0.56%
MSECTOR8,01/28/13,1464,1483,1453,1467,0,6.64,0.45%
MSECTOR8,01/27/13,1455,1476,1441,1460,0,0.00,0.00%
MSECTOR8,01/25/13,1455,1476,1441,1460,0,10.84,0.75%
MSECTOR8,01/24/13,1441,1469,1432,1449,0,-9.10,-0.62%
MSECTOR8,01/23/13,1454,1472,1441,1459,0,8.53,0.59%
MSECTOR8,01/22/13,1445,1460,1433,1450,0,4.05,0.28%
MSECTOR8,01/21/13,157.60,1447,1444,1446,0,0.04,0.00%
MSECTOR8,01/20/13,1441,1457,1431,1446,0,-0.00,-0.00%
MSECTOR8,01/18/13,1441,1457,1431,1446,0,-2.59,-0.18%
MSECTOR8,01/17/13,1445,1462,1434,1449,0,12.07,0.84%
MSECTOR8,01/16/13,1430,1450,1422,1436,0,1.15,0.08%
MSECTOR8,01/15/13,1431,1447,1414,1435,0,-3.32,-0.23%
MSECTOR8,01/14/13,1433,1452,1422,1439,0,-1.41,-0.10%
MSECTOR8,01/13/13,1431,1451,1420,1440,0,0.00,0.00%
MSECTOR8,01/12/13,1431,1451,1420,1440,0,0.00,0.00%
MSECTOR8,01/11/13,1431,1451,1420,1440,0,11.60,0.81%
MSECTOR8,01/10/13,1426,1440,1410,1428,0,10.68,0.75%
MSECTOR8,01/09/13,1413,1431,1404,1418,0,3.63,0.26%
MSECTOR8,01/08/13,1417,1432,1398,1414,0,-4.88,-0.34%
MSECTOR8,01/07/13,1417,1432,1404,1419,0,-3.17,-0.22%
MSECTOR8,01/04/13,1423,1435,1408,1422,0,-0.77,-0.05%
MSECTOR8,01/03/13,1429,1443,1410,1423,0,-9.58,-0.67%