CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.15	14.15	14.06	14.09	239,601	-0.08(-0.55%)
Jan 29, 2004	14.04	14.19	14.01	14.17	1,287,821	+0.19(+1.39%)
Jan 28, 2004	14.14	14.18	13.95	13.97	621,573	-0.14(-1.01%)
Jan 27, 2004	14.20	14.21	14.12	14.12	347,036	-0.07(-0.50%)
Jan 26, 2004	14.08	14.19	14.05	14.19	694,072	+0.14(+0.97%)
Jan 23, 2004	13.99	14.06	13.94	14.05	322,457	+0.12(+0.84%)
Jan 22, 2004	14.01	14.01	13.91	13.93	198,946	-0.05(-0.32%)
Jan 21, 2004	13.94	14.01	13.90	13.98	324,776	+0.06(+0.42%)
Jan 20, 2004	13.97	13.97	13.86	13.92	176,841	-0.05(-0.32%)
Jan 16, 2004	14.01	14.01	13.91	13.97	183,643	-0.01(-0.05%)
Jan 15, 2004	13.97	13.98	13.85	13.97	446,123	+0.01(+0.09%)
Jan 14, 2004	13.93	14.00	13.91	13.96	605,806	+0.05(+0.37%)
Jan 13, 2004	13.95	13.95	13.80	13.91	709,221	-0.02(-0.14%)
Jan 12, 2004	13.84	13.93	13.83	13.93	927,336	+0.06(+0.47%)
Jan 09, 2004	13.96	13.96	13.84	13.86	1,146,069	-0.10(-0.74%)
Jan 08, 2004	14.08	14.08	13.91	13.97	1,129,065	-0.02(-0.14%)
Jan 07, 2004	14.01	14.02	13.91	13.99	851,127	-0.06(-0.41%)
Jan 06, 2004	14.01	14.06	13.97	14.04	216,878	+0.03(+0.23%)
Jan 05, 2004	14.04	14.04	13.88	14.01	364,349	+0.09(+0.65%)
Jan 02, 2004	14.07	14.15	13.90	13.92	551,702	-0.17(-1.19%)
Dec 31, 2003	14.06	14.09	14.01	14.09	395,729	+0.08(+0.60%)
Dec 30, 2003	14.00	14.04	14.00	14.01	740,446	+0.02(+0.14%)
Dec 29, 2003	13.95	13.97	13.88	13.99	494,198	+0.09(+0.65%)
Dec 26, 2003	13.84	13.92	13.84	13.90	46,065	+0.01(+0.09%)
Dec 24, 2003	13.93	13.93	13.86	13.88	81,310	-0.05(-0.33%)
Dec 23, 2003	13.92	13.95	13.86	13.93	401,758	+0.01(+0.05%)
Dec 22, 2003	13.84	13.91	13.84	13.92	207,757	+0.08(+0.56%)
Dec 19, 2003	13.87	13.92	13.81	13.84	79,455	-0.11(-0.79%)
Dec 18, 2003	13.97	13.98	13.90	13.95	709,066	+0.07(+0.51%)
Dec 17, 2003	13.90	13.95	13.88	13.88	614,617	-0.01(-0.09%)
Dec 16, 2003	13.79	13.91	13.76	13.90	134,331	+0.08(+0.61%)
Dec 15, 2003	13.94	13.94	13.79	13.81	298,497	-0.04(-0.28%)
Dec 12, 2003	13.83	13.86	13.71	13.85	176,223	+0.09(+0.66%)
Dec 11, 2003	13.81	13.84	13.76	13.76	131,858	-0.01(-0.05%)
Dec 10, 2003	13.77	13.77	13.75	13.77	284,275	+0.01(+0.09%)
Dec 09, 2003	13.84	13.84	13.75	13.75	527,278	-0.10(-0.75%)
Dec 08, 2003	13.82	13.86	13.73	13.86	166,484	+0.08(+0.56%)
Dec 05, 2003	13.79	13.84	13.73	13.78	530,833	-0.04(-0.28%)
Dec 04, 2003	13.76	13.82	13.73	13.82	159,992	+0.06(+0.42%)
Dec 03, 2003	13.78	13.85	13.75	13.76	500,072	+0.01(+0.05%)
Dec 02, 2003	13.85	13.85	13.75	13.75	470,701	-0.14(-0.98%)
Dec 01, 2003	13.89	13.89	13.82	13.89	122,119	-0.01(-0.09%)
Nov 28, 2003	13.87	13.91	13.84	13.90	27,206	+0.05(+0.37%)
Nov 26, 2003	13.93	13.93	13.78	13.85	122,428	-0.02(-0.14%)
Nov 25, 2003	13.84	13.89	13.84	13.87	165,866	+0.03(+0.23%)
Nov 24, 2003	13.73	13.85	13.73	13.84	216,259	+0.21(+1.57%)
Nov 21, 2003	13.62	13.67	13.62	13.62	116,245	-0.06(-0.47%)
Nov 20, 2003	13.68	13.76	13.61	13.69	346,108	-0.03(-0.19%)
Nov 19, 2003	13.64	13.74	13.64	13.71	66,470	+0.07(+0.52%)
Nov 18, 2003	13.73	13.73	13.65	13.64	136,804	-0.05(-0.38%)
Nov 17, 2003	13.60	13.70	13.58	13.70	760,697	+0.01(+0.09%)
Nov 14, 2003	13.79	13.81	13.62	13.68	387,691	-0.08(-0.56%)
Nov 13, 2003	13.77	13.77	13.71	13.76	97,231	-0.16(-1.16%)
Nov 12, 2003	13.80	13.92	13.79	13.92	533,771	+0.10(+0.75%)
Nov 11, 2003	13.82	13.82	13.77	13.82	281,184	+0.01(+0.09%)
Nov 10, 2003	13.82	13.86	13.79	13.80	83,165	-0.04(-0.28%)
Nov 07, 2003	13.87	13.91	13.81	13.84	110,526	+0.00(+0.00%)
Nov 06, 2003	13.73	13.87	13.71	13.84	74,044	+0.11(+0.80%)
Nov 05, 2003	13.80	13.73	13.68	13.73	46,838	-0.08(-0.61%)
Nov 04, 2003	13.80	13.84	13.80	13.82	55,771	-0.07(-0.51%)