Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR2,05/31/12,1464,1479,1452,1468,0,4.48,0.31%
MSECTOR2,05/30/12,1476,1479,1460,1464,0,-25.69,-1.72%
MSECTOR2,05/29/12,1480,1495,1474,1489,0,20.06,1.36%
MSECTOR2,05/25/12,,1469,1469,1469,0,-6.76,-0.46%
MSECTOR2,05/24/12,1473,1485,1459,1476,0,3.33,0.23%
MSECTOR2,05/23/12,1459,1476,1440,1473,0,4.53,0.31%
MSECTOR2,05/22/12,1471,1481,1459,1468,0,0.89,0.06%
MSECTOR2,05/21/12,1452,1471,1448,1467,0,19.55,1.35%
MSECTOR2,05/18/12,1458,1469,1441,1448,0,-7.19,-0.49%
MSECTOR2,05/17/12,1470,1477,1452,1455,0,-12.33,-0.84%
MSECTOR2,05/16/12,1471,1489,1455,1467,0,15.81,1.09%
MSECTOR2,05/15/12,1458,1472,1445,1452,0,-8.36,-0.57%
MSECTOR2,05/14/12,1469,1476,1455,1460,0,-26.24,-1.77%
MSECTOR2,05/11/12,1479,1503,1476,1486,0,-5.94,-0.40%
MSECTOR2,05/10/12,1496,1505,1487,1492,0,4.72,0.32%
MSECTOR2,05/09/12,1490,1500,1473,1487,0,-23.13,-1.53%
MSECTOR2,05/08/12,1505,1517,1489,1510,0,-3.02,-0.20%
MSECTOR2,05/07/12,1507,1526,1504,1514,0,-4.61,-0.30%
MSECTOR2,05/04/12,1533,1537,1511,1518,0,-19.66,-1.28%
MSECTOR2,05/03/12,1550,1553,1534,1538,0,-11.44,-0.74%
MSECTOR2,05/02/12,1544,1552,1534,1549,0,-3.04,-0.20%
MSECTOR2,05/01/12,1540,1564,1530,1552,0,10.10,0.65%
MSECTOR2,04/30/12,1549,1554,1533,1542,0,-11.30,-0.73%
MSECTOR2,04/27/12,1548,1559,1542,1553,0,8.53,0.55%
MSECTOR2,04/26/12,1527,1550,1525,1545,0,15.04,0.98%
MSECTOR2,04/25/12,1544,1551,1524,1530,0,-0.73,-0.05%
MSECTOR2,04/24/12,1519,1541,1509,1531,0,23.21,1.54%
MSECTOR2,04/23/12,1506,1512,1495,1507,0,-18.33,-1.20%
MSECTOR2,04/20/12,1525,1541,1517,1526,0,13.82,0.91%
MSECTOR2,04/19/12,1517,1527,1499,1512,0,-5.71,-0.38%
MSECTOR2,04/18/12,1521,1531,1511,1518,0,-12.90,-0.84%
MSECTOR2,04/17/12,1511,1535,1505,1531,0,27.99,1.86%
MSECTOR2,04/16/12,1505,1518,1496,1503,0,3.40,0.23%
MSECTOR2,04/13/12,1519,1521,1498,1499,0,-27.92,-1.83%
MSECTOR2,04/12/12,1502,1530,1498,1527,0,26.84,1.79%
MSECTOR2,04/11/12,1497,1509,1493,1500,0,21.83,1.48%
MSECTOR2,04/10/12,1508,1512,1475,1478,0,-35.14,-2.32%
MSECTOR2,04/09/12,1511,1522,1505,1514,0,-22.31,-1.45%
MSECTOR2,04/05/12,1542,1551,1531,1536,0,-9.88,-0.64%
MSECTOR2,04/04/12,1543,1553,1537,1546,0,-17.21,-1.10%
MSECTOR2,04/03/12,1568,1574,1551,1563,0,-9.41,-0.60%
MSECTOR2,04/02/12,1567,1581,1558,1572,0,-0.41,-0.03%
MSECTOR2,03/30/12,1571,1578,1561,1573,0,10.91,0.70%
MSECTOR2,03/29/12,1548,1565,1541,1562,0,0.95,0.06%
MSECTOR2,03/28/12,1571,1611,1547,1561,0,-13.49,-0.86%
MSECTOR2,03/27/12,1579,1582,1570,1574,0,0.30,0.02%
MSECTOR2,03/26/12,1567,1578,1561,1574,0,22.59,1.46%
MSECTOR2,03/23/12,1553,1561,1544,1551,0,-3.04,-0.20%
MSECTOR2,03/22/12,1558,1562,1541,1555,0,-12.75,-0.81%
MSECTOR2,03/21/12,1574,1583,1563,1567,0,-4.37,-0.28%
MSECTOR2,03/20/12,1570,1583,1563,1572,0,-12.99,-0.82%
MSECTOR2,03/19/12,1582,1596,1576,1585,0,-0.92,-0.06%
MSECTOR2,03/16/12,1593,1598,1575,1586,0,-4.55,-0.29%
MSECTOR2,03/15/12,1575,1594,1569,1590,0,19.03,1.21%
MSECTOR2,03/14/12,1563,1579,1557,1571,0,5.40,0.34%
MSECTOR2,03/13/12,1538,1570,1531,1566,0,33.71,2.20%
MSECTOR2,03/12/12,1528,1537,1524,1532,0,6.98,0.46%
MSECTOR2,03/09/12,1521,1534,1516,1525,0,1.52,0.10%
MSECTOR2,03/08/12,1517,1529,1512,1523,0,22.03,1.47%
MSECTOR2,03/07/12,1489,1507,1485,1501,0,20.89,1.41%
MSECTOR2,03/06/12,1494,1498,1474,1481,0,-35.16,-2.32%
MSECTOR2,03/05/12,1523,1527,1506,1516,0,-11.95,-0.78%
MSECTOR2,03/02/12,1531,1537,1519,1528,0,-4.52,-0.29%