Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR4,03/28/13,288.23,1629,1626,1628,0,5.00,0.31%
MSECTOR4,03/27/13,1602,1628,1605,1623,0,-1.58,-0.10%
MSECTOR4,03/26/13,1610,1632,1609,1624,0,9.58,0.59%
MSECTOR4,03/25/13,1609,1631,1605,1615,0,-2.92,-0.18%
MSECTOR4,03/22/13,1600,1626,1605,1618,0,8.25,0.51%
MSECTOR4,03/21/13,1608,1629,1602,1609,0,-12.78,-0.79%
MSECTOR4,03/20/13,1612,1631,1608,1622,0,11.28,0.70%
MSECTOR4,03/19/13,1614,1629,1599,1611,0,-7.11,-0.44%
MSECTOR4,03/18/13,1598,1630,1604,1618,0,-10.86,-0.67%
MSECTOR4,03/15/13,1619,1638,1614,1629,0,0.46,0.03%
MSECTOR4,03/14/13,1613,1636,1614,1628,0,9.36,0.58%
MSECTOR4,03/13/13,1612,1627,1606,1619,0,4.60,0.29%
MSECTOR4,03/12/13,1611,1627,1606,1615,0,-6.72,-0.41%
MSECTOR4,03/11/13,1598,1628,1605,1621,0,6.22,0.39%
MSECTOR4,03/08/13,1611,1627,1600,1615,0,5.65,0.35%
MSECTOR4,03/07/13,1601,1620,1597,1609,0,2.89,0.18%
MSECTOR4,03/06/13,1595,1620,1595,1606,0,2.43,0.15%
MSECTOR4,03/05/13,1595,1615,1589,1604,0,12.89,0.81%
MSECTOR4,03/04/13,1567,1597,1569,1591,0,11.82,0.75%
MSECTOR4,03/01/13,1558,1587,1554,1579,0,2.91,0.18%
MSECTOR4,02/28/13,1574,1590,1567,1576,0,0.00,0.00%
MSECTOR4,02/27/13,1550,1584,1554,1576,0,14.24,0.91%
MSECTOR4,02/26/13,1549,1573,1545,1562,0,-21.86,-1.38%
MSECTOR4,02/22/13,1573,1590,1568,1584,0,16.27,1.04%
MSECTOR4,02/21/13,1574,1586,1556,1568,0,-13.32,-0.84%
MSECTOR4,02/20/13,1591,1607,1577,1581,0,-8.48,-0.53%
MSECTOR4,02/18/13,203.01,1591,1588,1590,0,-0.06,-0.00%
MSECTOR4,02/15/13,1581,1603,1578,1590,0,-3.09,-0.19%
MSECTOR4,02/14/13,1579,1601,1579,1593,0,0.16,0.01%
MSECTOR4,02/13/13,1587,1604,1581,1593,0,1.32,0.08%
MSECTOR4,02/12/13,1576,1598,1575,1591,0,9.80,0.62%
MSECTOR4,02/11/13,1571,1590,1569,1581,0,3.05,0.19%
MSECTOR4,02/08/13,1566,1586,1565,1578,0,7.02,0.45%
MSECTOR4,02/07/13,1571,1586,1558,1571,0,-5.37,-0.34%
MSECTOR4,02/06/13,1557,1583,1557,1577,0,13.29,0.85%
MSECTOR4,02/04/13,1563,1578,1555,1563,0,-13.91,-0.88%
MSECTOR4,02/01/13,1564,1588,1561,1577,0,13.63,0.87%
MSECTOR4,01/31/13,1557,1576,1550,1564,0,-1.27,-0.08%
MSECTOR4,01/30/13,1563,1579,1554,1565,0,-7.34,-0.47%
MSECTOR4,01/29/13,1563,1580,1558,1572,0,5.02,0.32%
MSECTOR4,01/28/13,1564,1578,1556,1567,0,-1.70,-0.11%
MSECTOR4,01/25/13,1561,1578,1554,1569,0,5.33,0.34%
MSECTOR4,01/24/13,1556,1577,1552,1564,0,1.71,0.11%
MSECTOR4,01/23/13,1556,1572,1552,1562,0,-3.69,-0.24%
MSECTOR4,01/22/13,1545,1570,1546,1566,0,12.08,0.78%
MSECTOR4,01/21/13,287.22,1555,1551,1554,0,0.66,0.04%
MSECTOR4,01/18/13,1542,1560,1538,1553,0,4.01,0.26%
MSECTOR4,01/17/13,1543,1560,1537,1549,0,8.47,0.55%
MSECTOR4,01/16/13,1532,1550,1529,1540,0,-4.66,-0.30%
MSECTOR4,01/15/13,1535,1550,1527,1545,0,4.00,0.26%
MSECTOR4,01/14/13,1533,1549,1529,1541,0,2.03,0.13%
MSECTOR4,01/12/13,1534,1549,1526,1539,0,0.00,0.00%
MSECTOR4,01/11/13,1534,1549,1526,1539,0,-3.18,-0.21%
MSECTOR4,01/10/13,1532,1549,1527,1542,0,9.52,0.62%
MSECTOR4,01/09/13,1525,1543,1523,1533,0,4.75,0.31%
MSECTOR4,01/08/13,1523,1539,1516,1528,0,-4.71,-0.31%
MSECTOR4,01/07/13,1530,1541,1519,1533,0,-2.08,-0.14%
MSECTOR4,01/04/13,1523,1541,1514,1535,0,13.70,0.90%
MSECTOR4,01/03/13,1520,1533,1509,1521,0,-0.11,-0.01%