CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	13.74	13.89	13.85	13.89	146,515	+0.12(+0.85%)
Oct 31, 2003	13.77	13.77	13.73	13.77	310,554	+0.04(+0.28%)
Oct 30, 2003	13.72	13.73	13.68	13.73	87,957	+0.00(+0.00%)
Oct 29, 2003	13.62	13.73	13.62	13.73	168,957	+0.06(+0.47%)
Oct 28, 2003	13.54	13.67	13.53	13.67	1,402,057	+0.15(+1.10%)
Oct 27, 2003	13.60	13.62	13.48	13.52	257,533	-0.01(-0.05%)
Oct 24, 2003	13.53	13.53	13.35	13.53	448,132	-0.01(-0.10%)
Oct 23, 2003	13.46	13.57	13.46	13.54	446,741	+0.00(+0.00%)
Oct 22, 2003	13.55	13.61	13.48	13.54	424,481	-0.06(-0.47%)
Oct 21, 2003	13.66	13.69	13.59	13.60	130,930	-0.02(-0.14%)
Oct 20, 2003	13.57	13.62	13.53	13.62	253,514	+0.03(+0.19%)
Oct 17, 2003	13.71	13.71	13.59	13.60	194,927	-0.10(-0.71%)
Oct 16, 2003	13.60	13.60	13.60	13.70	150,253	+0.01(+0.09%)
Oct 15, 2003	13.68	13.68	13.62	13.68	977,111	-0.02(-0.14%)
Oct 14, 2003	13.65	13.71	13.60	13.70	382,899	+0.07(+0.52%)
Oct 13, 2003	13.69	13.69	13.59	13.63	191,526	+0.05(+0.38%)
Oct 10, 2003	13.57	13.62	13.55	13.58	807,071	-0.01(-0.05%)
Oct 09, 2003	13.71	13.71	13.57	13.59	412,888	+0.01(+0.05%)
Oct 08, 2003	12.98	13.62	12.98	13.58	196,937	-0.07(-0.52%)
Oct 07, 2003	13.53	13.65	13.53	13.65	459,726	+0.12(+0.86%)
Oct 06, 2003	13.49	13.54	13.46	13.53	324,003	+0.05(+0.34%)
Oct 03, 2003	13.42	13.58	13.49	13.49	1,093,048	+0.07(+0.53%)
Oct 02, 2003	13.39	13.44	13.37	13.42	342,244	+0.03(+0.24%)
Oct 01, 2003	13.24	13.29	13.16	13.38	295,405	+0.24(+1.82%)
Sep 30, 2003	13.20	13.23	13.07	13.15	162,310	-0.06(-0.44%)
Sep 29, 2003	13.25	13.25	13.16	13.20	171,894	-0.02(-0.15%)
Sep 26, 2003	13.19	13.19	13.19	13.22	306,535	-0.01(-0.10%)
Sep 25, 2003	13.26	13.33	13.24	13.24	263,871	-0.01(-0.10%)
Sep 24, 2003	13.38	13.38	13.38	13.25	420,153	-0.12(-0.92%)
Sep 23, 2003	13.33	13.38	13.27	13.37	235,118	+0.08(+0.63%)
Sep 22, 2003	13.33	13.33	13.22	13.29	195,855	-0.11(-0.82%)
Sep 19, 2003	13.41	13.42	13.35	13.40	133,404	-0.08(-0.58%)
Sep 18, 2003	13.38	13.51	13.38	13.48	171,740	+0.08(+0.63%)
Sep 17, 2003	13.38	13.42	13.33	13.39	401,294	+0.06(+0.49%)
Sep 16, 2003	13.34	13.33	13.23	13.33	89,966	+0.01(+0.05%)
Sep 15, 2003	13.32	13.35	13.27	13.32	140,051	-0.01(-0.10%)
Sep 12, 2003	13.30	13.35	13.20	13.33	145,925	+0.03(+0.24%)
Sep 11, 2003	13.29	13.38	13.29	13.30	145,925	+0.07(+0.54%)
Sep 10, 2003	13.25	13.34	13.22	13.23	697,164	-0.01(-0.05%)
Sep 09, 2003	13.33	13.33	13.20	13.24	965,827	-0.15(-1.11%)
Sep 08, 2003	13.40	13.40	13.30	13.38	195,700	+0.04(+0.29%)
Sep 05, 2003	13.40	13.44	13.33	13.35	147,934	-0.14(-1.06%)
Sep 04, 2003	13.48	13.52	13.43	13.49	452,460	+0.06(+0.48%)
Sep 03, 2003	13.44	13.47	13.37	13.42	506,719	+0.03(+0.24%)