CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.51	15.52	15.44	15.44	338,020	-0.05(-0.35%)
Dec 30, 2004	15.49	15.56	15.48	15.50	166,170	+0.03(+0.22%)
Dec 29, 2004	15.50	15.50	15.42	15.46	257,325	-0.03(-0.22%)
Dec 28, 2004	15.44	15.51	15.41	15.50	700,996	+0.09(+0.61%)
Dec 27, 2004	15.49	15.50	15.34	15.40	303,202	-0.01(-0.09%)
Dec 23, 2004	15.40	15.48	15.39	15.42	299,765	-0.03(-0.22%)
Dec 22, 2004	15.41	15.48	15.36	15.45	295,581	+0.06(+0.39%)
Dec 21, 2004	15.28	15.39	15.27	15.39	262,854	+0.11(+0.70%)
Dec 20, 2004	15.41	15.42	15.23	15.28	711,905	+0.01(+0.04%)
Dec 17, 2004	15.45	15.46	15.24	15.28	2,688,024	-0.18(-1.17%)
Dec 16, 2004	15.40	15.59	15.39	15.46	804,703	-0.04(-0.26%)
Dec 15, 2004	15.51	15.53	15.37	15.50	483,420	-0.01(-0.04%)
Dec 14, 2004	15.40	15.53	15.35	15.51	457,119	+0.14(+0.91%)
Dec 13, 2004	15.33	15.39	15.26	15.36	3,432,057	+0.03(+0.22%)
Dec 10, 2004	15.24	15.36	15.23	15.33	277,051	+0.03(+0.18%)
Dec 09, 2004	15.18	15.34	15.09	15.30	516,893	+0.17(+1.15%)
Dec 08, 2004	15.06	15.16	15.04	15.13	305,294	+0.01(+0.04%)
Dec 07, 2004	15.10	15.22	15.08	15.12	517,192	-0.04(-0.27%)
Dec 06, 2004	15.29	15.29	15.14	15.16	227,887	-0.10(-0.66%)
Dec 03, 2004	15.26	15.37	15.22	15.26	8,505,652	-0.03(-0.18%)
Dec 02, 2004	15.10	15.32	15.08	15.29	3,439,380	+0.14(+0.93%)
Dec 01, 2004	14.96	15.18	14.96	15.15	936,056	+0.20(+1.34%)
Nov 30, 2004	15.08	15.08	14.94	14.95	832,797	-0.11(-0.76%)
Nov 29, 2004	15.18	15.18	15.02	15.06	660,947	-0.15(-1.01%)
Nov 26, 2004	15.18	15.26	15.18	15.22	109,834	+0.00(+0.00%)
Nov 24, 2004	15.22	15.26	15.18	15.22	278,844	-0.01(-0.04%)
Nov 23, 2004	15.22	15.23	15.12	15.22	686,949	-0.03(-0.22%)
Nov 22, 2004	15.12	15.26	15.12	15.26	370,746	+0.10(+0.66%)
Nov 19, 2004	15.29	15.29	15.13	15.16	1,494,940	-0.17(-1.09%)
Nov 18, 2004	15.29	15.38	15.29	15.32	862,833	-0.01(-0.04%)
Nov 17, 2004	15.35	15.42	15.29	15.33	702,042	+0.01(+0.09%)
Nov 16, 2004	15.27	15.36	15.27	15.32	385,689	-0.10(-0.65%)
Nov 15, 2004	15.37	15.43	15.33	15.42	908,112	+0.05(+0.30%)
Nov 12, 2004	15.33	15.38	15.26	15.37	409,599	+0.05(+0.31%)
Nov 11, 2004	15.21	15.32	15.19	15.32	849,235	+0.11(+0.75%)
Nov 10, 2004	15.19	15.30	15.17	15.21	516,743	+0.02(+0.13%)
Nov 09, 2004	15.22	15.24	15.13	15.19	198,598	-0.01(-0.04%)
Nov 08, 2004	15.19	15.24	15.14	15.20	2,513,186	-0.03(-0.18%)
Nov 05, 2004	15.25	15.27	15.16	15.22	1,122,998	+0.07(+0.44%)
Nov 04, 2004	14.76	15.16	14.76	15.16	350,871	+0.39(+2.68%)
Nov 03, 2004	14.79	14.80	14.70	14.76	547,826	+0.11(+0.78%)
Nov 02, 2004	14.57	14.76	14.55	14.65	1,977,165	+0.09(+0.64%)
Nov 01, 2004	14.60	14.62	14.52	14.55	303,202	-0.03(-0.23%)
Oct 29, 2004	14.60	14.65	14.55	14.59	1,067,110	-0.01(-0.09%)
Oct 28, 2004	14.46	14.66	14.46	14.60	735,964	+0.07(+0.46%)
Oct 27, 2004	14.30	14.53	14.28	14.53	606,404	+0.15(+1.07%)
Oct 26, 2004	14.19	14.41	14.17	14.38	1,335,643	+0.15(+1.08%)
Oct 25, 2004	14.38	14.38	14.19	14.23	726,699	-0.08(-0.56%)
Oct 22, 2004	14.49	14.51	14.31	14.31	571,287	-0.09(-0.65%)
Oct 21, 2004	14.35	14.45	14.32	14.40	532,135	+0.00(+0.00%)
Oct 20, 2004	14.33	14.40	14.30	14.40	528,549	+0.04(+0.28%)
Oct 19, 2004	14.46	14.49	14.36	14.36	302,903	-0.09(-0.60%)
Oct 18, 2004	14.36	14.46	14.35	14.45	1,906,483	+0.05(+0.37%)
Oct 15, 2004	14.35	14.47	14.35	14.39	3,464,634	+0.09(+0.66%)
Oct 14, 2004	14.37	14.41	14.30	14.30	1,042,304	-0.05(-0.37%)
Oct 13, 2004	14.40	14.47	14.33	14.35	892,571	-0.06(-0.42%)
Oct 12, 2004	14.39	14.44	14.37	14.41	385,092	-0.04(-0.28%)
Oct 11, 2004	14.43	14.47	14.43	14.45	259,866	-0.01(-0.05%)
Oct 08, 2004	14.52	14.57	14.43	14.46	327,858	-0.10(-0.69%)
Oct 07, 2004	14.72	14.72	14.55	14.56	744,332	-0.11(-0.77%)
Oct 06, 2004	14.57	14.68	14.57	14.68	1,043,649	+0.07(+0.46%)
Oct 05, 2004	14.60	14.66	14.57	14.61	1,100,135	+0.00(+0.00%)
Oct 04, 2004	14.69	14.72	14.60	14.61	592,058	-0.03(-0.23%)