CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.27	12.46	12.21	12.46	865,967	+0.32(+2.61%)
Jan 30, 2003	12.39	12.39	12.14	12.14	305,762	-0.23(-1.83%)
Jan 29, 2003	12.49	12.49	12.22	12.37	176,996	-0.14(-1.09%)
Jan 28, 2003	12.49	12.58	12.45	12.50	117,636	+0.04(+0.31%)
Jan 27, 2003	12.65	12.65	12.39	12.47	682,787	-0.17(-1.33%)
Jan 24, 2003	12.87	12.94	12.63	12.63	103,724	-0.28(-2.20%)
Jan 23, 2003	13.00	13.08	12.87	12.92	172,667	-0.09(-0.70%)
Jan 22, 2003	13.18	13.24	13.01	13.01	86,720	-0.16(-1.18%)
Jan 21, 2003	13.33	13.38	13.13	13.16	101,869	-0.10(-0.73%)
Jan 17, 2003	13.26	13.38	13.26	13.26	24,733	-0.08(-0.58%)
Jan 16, 2003	13.13	13.36	13.13	13.34	165,557	+0.19(+1.48%)
Jan 15, 2003	13.25	13.25	13.10	13.15	132,940	-0.13(-0.97%)
Jan 14, 2003	13.18	13.27	13.18	13.27	126,293	+0.04(+0.29%)
Jan 13, 2003	13.16	13.29	13.15	13.24	149,171	+0.03(+0.24%)
Jan 10, 2003	13.13	13.23	13.13	13.20	57,659	+0.04(+0.30%)
Jan 09, 2003	13.09	13.21	13.08	13.16	78,527	+0.13(+0.99%)
Jan 08, 2003	13.10	13.18	12.98	13.04	55,649	-0.05(-0.35%)
Jan 07, 2003	13.16	13.20	13.08	13.08	71,107	-0.15(-1.12%)
Jan 06, 2003	13.12	13.24	12.94	13.23	117,636	+0.10(+0.74%)
Jan 03, 2003	13.21	13.21	13.06	13.13	562,832	-0.01(-0.10%)
Jan 02, 2003	12.94	13.16	12.94	13.15	564,223	+0.25(+1.91%)
Dec 31, 2002	12.94	12.97	12.76	12.90	94,449	-0.05(-0.40%)
Dec 30, 2002	12.87	12.98	12.85	12.95	56,731	+0.08(+0.60%)
Dec 27, 2002	12.96	12.98	12.82	12.87	72,344	-0.10(-0.80%)
Dec 26, 2002	13.02	13.10	12.98	12.98	62,141	-0.01(-0.05%)
Dec 24, 2002	12.98	13.00	12.94	12.98	29,061	+0.00(+0.00%)
Dec 23, 2002	12.97	13.07	12.93	12.98	520,476	+0.04(+0.30%)
Dec 20, 2002	12.89	12.95	12.82	12.94	467,455	+0.15(+1.16%)
Dec 19, 2002	13.00	13.00	12.79	12.80	366,822	-0.17(-1.30%)
Dec 18, 2002	12.99	13.01	12.92	12.96	273,146	-0.02(-0.15%)
Dec 17, 2002	13.07	13.13	12.95	12.98	884,517	-0.14(-1.04%)
Dec 16, 2002	13.05	13.12	12.98	13.12	125,984	+0.06(+0.50%)
Dec 13, 2002	13.00	13.11	12.92	13.05	48,384	+0.01(+0.05%)
Dec 12, 2002	13.07	13.16	13.02	13.05	70,489	-0.08(-0.64%)
Dec 11, 2002	13.23	13.23	13.07	13.13	138,041	-0.08(-0.59%)
Dec 10, 2002	13.07	13.21	13.05	13.21	119,491	+0.17(+1.34%)
Dec 09, 2002	13.07	13.11	12.97	13.04	45,137	-0.04(-0.30%)
Dec 06, 2002	12.97	13.13	12.92	13.07	127,993	+0.10(+0.80%)
Dec 05, 2002	13.16	13.16	12.93	12.97	102,333	-0.13(-0.99%)
Dec 04, 2002	12.97	13.19	12.87	13.10	110,216	+0.19(+1.50%)
Dec 03, 2002	12.86	12.93	12.81	12.91	225,844	+0.08(+0.60%)
Dec 02, 2002	13.00	13.01	12.82	12.83	983,758	-0.10(-0.80%)
Nov 29, 2002	12.94	12.97	12.90	12.93	39,418	-0.08(-0.60%)
Nov 27, 2002	12.76	13.02	12.76	13.01	161,228	+0.18(+1.41%)
Nov 26, 2002	12.85	12.93	12.78	12.83	136,341	-0.08(-0.65%)
Nov 25, 2002	13.04	13.04	12.84	12.91	191,372	-0.08(-0.65%)
Nov 22, 2002	13.07	13.09	12.98	13.00	197,091	+0.00(+0.00%)
Nov 21, 2002	13.23	13.23	12.95	13.00	117,173	-0.16(-1.23%)
Nov 20, 2002	13.13	13.24	13.04	13.16	44,983	-0.01(-0.10%)
Nov 19, 2002	13.02	13.32	13.02	13.17	261,088	+0.08(+0.59%)
Nov 18, 2002	13.20	13.20	13.05	13.09	280,256	-0.06(-0.44%)
Nov 15, 2002	13.05	13.16	13.00	13.15	97,386	+0.09(+0.69%)
Nov 14, 2002	13.04	13.09	12.91	13.06	303,753	+0.17(+1.35%)
Nov 13, 2002	12.81	13.02	12.71	12.89	111,453	+0.19(+1.48%)
Nov 12, 2002	13.05	13.14	12.68	12.70	245,785	-0.39(-2.97%)
Nov 11, 2002	13.13	13.18	13.04	13.09	114,854	-0.04(-0.30%)
Nov 08, 2002	13.18	13.36	13.09	13.13	277,165	-0.08(-0.64%)
Nov 07, 2002	13.31	13.31	13.13	13.21	568,242	-0.03(-0.24%)
Nov 06, 2002	13.37	13.37	13.10	13.24	108,671	-0.05(-0.39%)
Nov 05, 2002	13.13	13.36	13.13	13.29	70,798	+0.13(+0.98%)
Nov 04, 2002	13.40	13.42	13.10	13.16	148,553	-0.30(-2.26%)