Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR440,03/28/13,,1966,1966,1966,0,12.83,0.66%
MSECTOR440,03/27/13,1928,1958,1925,1953,0,13.73,0.71%
MSECTOR440,03/26/13,1925,1949,1920,1940,0,19.32,1.01%
MSECTOR440,03/25/13,1927,1943,1914,1920,0,-4.42,-0.23%
MSECTOR440,03/22/13,1918,1932,1910,1925,0,11.69,0.61%
MSECTOR440,03/21/13,1913,1933,1906,1913,0,-6.10,-0.32%
MSECTOR440,03/20/13,1917,1928,1901,1919,0,10.51,0.55%
MSECTOR440,03/19/13,1920,1929,1894,1909,0,-9.23,-0.48%
MSECTOR440,03/18/13,1913,1930,1904,1918,0,-8.61,-0.45%
MSECTOR440,03/15/13,1922,1932,1904,1926,0,3.31,0.17%
MSECTOR440,03/14/13,1914,1931,1908,1923,0,10.67,0.56%
MSECTOR440,03/13/13,1908,1918,1899,1912,0,5.22,0.27%
MSECTOR440,03/12/13,1915,1920,1897,1907,0,-13.12,-0.68%
MSECTOR440,03/11/13,1914,1928,1902,1920,0,4.77,0.25%
MSECTOR440,03/08/13,1913,1923,1897,1916,0,44.93,2.40%
MSECTOR440,03/07/13,1869,1880,1860,1871,0,2.78,0.15%
MSECTOR440,03/06/13,1883,1887,1856,1868,0,-8.97,-0.48%
MSECTOR440,03/05/13,1862,1886,1852,1877,0,23.57,1.27%
MSECTOR440,03/04/13,1835,1861,1830,1853,0,15.99,0.87%
MSECTOR440,03/01/13,1822,1842,1808,1837,0,5.44,0.30%
MSECTOR440,02/28/13,1827,1846,1822,1832,0,6.67,0.37%
MSECTOR440,02/27/13,1789,1832,1787,1825,0,32.31,1.80%
MSECTOR440,02/26/13,1778,1798,1772,1793,0,-4.63,-0.26%
MSECTOR440,02/22/13,1787,1805,1780,1797,0,19.11,1.07%
MSECTOR440,02/21/13,1789,1797,1762,1778,0,-15.81,-0.88%
MSECTOR440,02/20/13,1814,1824,1792,1794,0,-2.31,-0.13%
MSECTOR440,02/15/13,,1796,1796,1796,0,6.14,0.34%
MSECTOR440,02/14/13,1786,1800,1779,1790,0,1.04,0.06%
MSECTOR440,02/13/13,1790,1801,1773,1789,0,-2.24,-0.12%
MSECTOR440,02/12/13,1783,1797,1779,1792,0,9.51,0.53%
MSECTOR440,02/11/13,1783,1790,1771,1782,0,-4.88,-0.27%
MSECTOR440,02/08/13,1776,1791,1770,1787,0,12.82,0.72%
MSECTOR440,02/07/13,1779,1787,1762,1774,0,-2.64,-0.15%
MSECTOR440,02/06/13,1757,1779,1755,1777,0,9.33,0.53%
MSECTOR440,02/04/13,1763,1777,1754,1767,0,-0.54,-0.03%
MSECTOR440,02/01/13,1763,1782,1752,1768,0,12.22,0.70%
MSECTOR440,01/31/13,1753,1767,1739,1756,0,1.43,0.08%
MSECTOR440,01/30/13,1765,1773,1744,1754,0,-13.48,-0.76%
MSECTOR440,01/29/13,1759,1777,1749,1768,0,19.58,1.12%
MSECTOR440,01/28/13,1754,1765,1735,1748,0,-4.68,-0.27%
MSECTOR440,01/25/13,1767,1773,1739,1753,0,-11.10,-0.63%
MSECTOR440,01/24/13,1764,1781,1747,1764,0,4.45,0.25%
MSECTOR440,01/23/13,1762,1771,1753,1759,0,-6.78,-0.38%
MSECTOR440,01/22/13,1751,1769,1744,1766,0,18.01,1.03%
MSECTOR440,01/18/13,,1748,1748,1748,0,6.38,0.37%
MSECTOR440,01/17/13,1735,1750,1730,1742,0,13.12,0.76%
MSECTOR440,01/16/13,1725,1736,1717,1729,0,-4.40,-0.25%
MSECTOR440,01/15/13,1721,1736,1716,1733,0,8.98,0.52%
MSECTOR440,01/14/13,1717,1728,1709,1724,0,3.81,0.22%
MSECTOR440,01/12/13,1728,1732,1708,1720,0,0.00,0.00%
MSECTOR440,01/11/13,1728,1732,1708,1720,0,-5.14,-0.30%
MSECTOR440,01/10/13,1720,1732,1706,1726,0,6.99,0.41%
MSECTOR440,01/09/13,1708,1721,1702,1719,0,14.31,0.84%
MSECTOR440,01/08/13,1700,1713,1689,1704,0,0.12,0.01%
MSECTOR440,01/07/13,1694,1710,1690,1704,0,10.03,0.59%
MSECTOR440,01/04/13,1684,1698,1674,1694,0,12.76,0.76%
MSECTOR440,01/03/13,1677,1694,1667,1681,0,7.27,0.43%