CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.84	23.89	23.55	23.76	10,733,935	+0.00(+0.00%)
Nov 27, 2009	23.72	24.05	23.48	23.76	7,677,966	-0.47(-1.95%)
Nov 25, 2009	24.08	24.23	24.00	24.23	7,082,977	+0.23(+0.97%)
Nov 24, 2009	24.00	24.07	23.84	24.00	7,729,130	-0.02(-0.10%)
Nov 23, 2009	23.99	24.27	23.93	24.02	11,794,059	+0.21(+0.87%)
Nov 20, 2009	23.78	23.97	23.68	23.82	6,560,570	-0.12(-0.52%)
Nov 19, 2009	24.11	24.20	23.69	23.94	8,223,709	-0.27(-1.13%)
Nov 18, 2009	24.27	24.29	24.05	24.22	5,796,601	-0.07(-0.27%)
Nov 17, 2009	24.41	24.41	24.04	24.28	8,218,953	-0.20(-0.81%)
Nov 16, 2009	24.27	24.53	24.16	24.48	12,038,738	+0.39(+1.62%)
Nov 13, 2009	23.87	24.11	23.74	24.09	12,657,685	+0.42(+1.75%)
Nov 12, 2009	23.95	24.11	23.64	23.68	7,733,738	-0.27(-1.11%)
Nov 11, 2009	24.07	24.15	23.82	23.94	9,933,459	+0.02(+0.10%)
Nov 10, 2009	23.73	23.97	23.66	23.92	7,814,015	+0.08(+0.35%)
Nov 09, 2009	23.50	23.84	23.41	23.83	10,086,747	+0.51(+2.17%)
Nov 06, 2009	23.11	23.35	22.95	23.33	4,428,072	+0.46(+2.00%)
Nov 05, 2009	22.61	23.16	22.59	22.87	10,133,726	+0.37(+1.62%)
Nov 04, 2009	22.68	22.88	22.44	22.51	11,711,287	+0.01(+0.04%)
Nov 03, 2009	22.26	22.58	22.20	22.50	12,464,026	+0.02(+0.07%)