CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.87	30.19	29.73	30.10	3,990,992	+0.49(+1.64%)
Aug 30, 2007	29.41	29.74	29.35	29.62	2,139,158	-0.12(-0.41%)
Aug 29, 2007	29.02	29.75	28.96	29.74	2,316,648	+0.91(+3.14%)
Aug 28, 2007	29.45	29.50	28.83	28.83	3,252,831	-0.71(-2.41%)
Aug 27, 2007	29.80	29.86	29.53	29.54	2,263,215	-0.41(-1.38%)
Aug 24, 2007	29.48	29.95	29.45	29.95	3,417,705	+0.59(+2.01%)
Aug 23, 2007	29.68	29.75	29.33	29.36	2,347,075	-0.11(-0.38%)
Aug 22, 2007	29.41	29.57	29.27	29.48	5,115,055	+0.39(+1.33%)
Aug 21, 2007	28.90	29.23	28.82	29.09	3,512,194	+0.19(+0.67%)
Aug 20, 2007	29.00	29.12	28.75	28.90	7,331,054	+0.15(+0.53%)
Aug 17, 2007	29.20	29.76	28.50	28.74	7,324,953	+0.20(+0.71%)
Aug 16, 2007	28.10	28.58	27.68	28.54	8,932,989	+0.04(+0.14%)
Aug 15, 2007	28.68	29.09	28.35	28.50	5,711,174	-0.31(-1.07%)
Aug 14, 2007	29.51	29.51	28.78	28.81	5,876,981	-0.75(-2.54%)
Aug 13, 2007	29.67	30.08	29.56	29.56	6,108,752	+0.16(+0.55%)
Aug 10, 2007	29.21	29.68	28.93	29.40	6,814,132	-0.13(-0.44%)
Aug 09, 2007	29.84	30.10	29.53	29.53	4,921,238	-0.86(-2.82%)
Aug 08, 2007	30.20	30.49	29.95	30.38	7,514,053	+0.34(+1.13%)
Aug 07, 2007	29.73	30.22	29.57	30.04	7,337,454	+0.17(+0.57%)
Aug 06, 2007	29.50	29.88	29.23	29.87	6,065,984	+0.34(+1.15%)
Aug 03, 2007	29.84	30.33	29.53	29.53	5,217,581	-0.80(-2.64%)
Aug 02, 2007	30.12	30.33	29.93	30.33	6,628,515	+0.38(+1.27%)