Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR824,06/30/12,1147,1188,1142,1183,0,-0.39,-0.03%
MSECTOR824,06/29/12,1147,1188,1142,1183,0,57.65,5.12%
MSECTOR824,06/28/12,1114,1132,1102,1126,0,1.14,0.10%
MSECTOR824,06/27/12,1111,1132,1103,1124,0,15.76,1.42%
MSECTOR824,06/26/12,1102,1117,1089,1109,0,10.35,0.94%
MSECTOR824,06/25/12,1110,1116,1088,1098,0,-26.15,-2.33%
MSECTOR824,06/22/12,1109,1129,1108,1124,0,10.78,0.97%
MSECTOR824,06/21/12,1148,1153,1110,1114,0,-35.81,-3.12%
MSECTOR824,06/20/12,1143,1159,1133,1150,0,2.05,0.18%
MSECTOR824,06/19/12,1135,1155,1126,1147,0,16.73,1.48%
MSECTOR824,06/18/12,1121,1140,1112,1131,0,2.94,0.26%
MSECTOR824,06/15/12,1104,1132,1099,1128,0,24.00,2.17%
MSECTOR824,06/14/12,1097,1115,1088,1104,0,7.55,0.69%
MSECTOR824,06/13/12,1115,1124,1090,1096,0,-21.50,-1.92%
MSECTOR824,06/12/12,1119,1128,1100,1118,0,0.73,0.07%
MSECTOR824,06/11/12,1157,1163,1110,1117,0,-29.26,-2.55%
MSECTOR824,06/08/12,1144,1155,1130,1146,0,0.31,0.03%
MSECTOR824,06/07/12,1167,1176,1142,1146,0,-5.06,-0.44%
MSECTOR824,06/06/12,1134,1156,1131,1151,0,26.34,2.34%
MSECTOR824,06/05/12,1113,1136,1107,1125,0,7.49,0.67%
MSECTOR824,06/04/12,1124,1130,1099,1117,0,-4.37,-0.39%
MSECTOR824,06/02/12,1131,1142,1113,1122,0,0.00,0.00%
MSECTOR824,06/01/12,1131,1142,1113,1122,0,-33.09,-2.87%
MSECTOR824,05/31/12,1157,1166,1132,1155,0,-0.81,-0.07%
MSECTOR824,05/30/12,1154,1168,1138,1155,0,-11.52,-0.99%
MSECTOR824,05/29/12,1164,1178,1154,1167,0,12.74,1.10%
MSECTOR824,05/25/12,,1154,1154,1154,0,7.36,0.64%
MSECTOR824,05/24/12,1162,1167,1135,1147,0,-12.73,-1.10%
MSECTOR824,05/23/12,1143,1164,1130,1160,0,3.48,0.30%
MSECTOR824,05/22/12,1163,1187,1147,1156,0,-8.96,-0.77%
MSECTOR824,05/21/12,1140,1170,1125,1165,0,25.75,2.26%
MSECTOR824,05/18/12,1152,1172,1131,1139,0,-12.76,-1.11%
MSECTOR824,05/17/12,1178,1184,1147,1152,0,-28.70,-2.43%
MSECTOR824,05/16/12,1191,1206,1175,1181,0,0.45,0.04%
MSECTOR824,05/15/12,1180,1201,1169,1180,0,0.65,0.05%
MSECTOR824,05/14/12,1182,1195,1166,1180,0,-16.08,-1.35%
MSECTOR824,05/11/12,1188,1210,1183,1196,0,-0.46,-0.04%
MSECTOR824,05/10/12,1206,1216,1184,1196,0,4.80,0.40%
MSECTOR824,05/09/12,1170,1198,1161,1191,0,7.26,0.61%
MSECTOR824,05/08/12,1182,1194,1160,1184,0,-9.69,-0.81%
MSECTOR824,05/07/12,1194,1208,1182,1194,0,-8.15,-0.68%
MSECTOR824,05/04/12,1216,1222,1192,1202,0,-22.36,-1.83%
MSECTOR824,05/03/12,1240,1246,1216,1224,0,-16.69,-1.34%
MSECTOR824,05/02/12,1230,1252,1224,1241,0,-2.34,-0.19%
MSECTOR824,05/01/12,1239,1264,1232,1243,0,2.67,0.21%
MSECTOR824,04/30/12,1252,1255,1230,1241,0,-14.02,-1.12%
MSECTOR824,04/27/12,1236,1261,1233,1255,0,10.65,0.86%
MSECTOR824,04/26/12,1226,1251,1230,1244,0,4.86,0.39%
MSECTOR824,04/25/12,1238,1254,1224,1239,0,18.36,1.50%
MSECTOR824,04/24/12,1215,1226,1202,1221,0,6.88,0.57%
MSECTOR824,04/23/12,1214,1221,1197,1214,0,-16.12,-1.31%
MSECTOR824,04/20/12,1231,1252,1211,1230,0,12.09,0.99%
MSECTOR824,04/19/12,1216,1246,1198,1218,0,17.30,1.44%
MSECTOR824,04/18/12,1179,1208,1186,1201,0,2.25,0.19%
MSECTOR824,04/17/12,1195,1210,1188,1199,0,13.88,1.17%
MSECTOR824,04/16/12,1175,1210,1171,1185,0,6.97,0.59%
MSECTOR824,04/13/12,1186,1200,1163,1178,0,-13.33,-1.12%
MSECTOR824,04/12/12,1166,1196,1163,1191,0,25.77,2.21%
MSECTOR824,04/11/12,1155,1185,1133,1165,0,-6.63,-0.57%
MSECTOR824,04/10/12,1194,1199,1166,1172,0,-26.25,-2.19%
MSECTOR824,04/09/12,1190,1210,1183,1198,0,-18.91,-1.55%
MSECTOR824,04/05/12,1197,1222,1195,1217,0,10.38,0.86%
MSECTOR824,04/04/12,1209,1221,1196,1207,0,-20.85,-1.70%
MSECTOR824,04/03/12,1229,1245,1215,1228,0,-9.37,-0.76%