CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.37	12.61	12.25	12.52	140,157	-0.12(-0.96%)
Mar 28, 2003	12.78	12.78	12.57	12.64	439,753	-0.13(-1.06%)
Mar 27, 2003	12.68	12.86	12.57	12.78	1,477,956	+0.03(+0.21%)
Mar 26, 2003	12.74	12.84	12.72	12.75	590,885	-0.05(-0.37%)
Mar 25, 2003	12.78	12.88	12.68	12.80	425,366	+0.01(+0.05%)
Mar 24, 2003	12.84	12.88	12.66	12.79	405,937	-0.35(-2.67%)
Mar 21, 2003	12.94	13.14	12.86	13.14	234,930	+0.21(+1.62%)
Mar 20, 2003	12.97	12.99	12.79	12.93	1,372,949	-0.03(-0.21%)
Mar 19, 2003	12.87	12.96	12.80	12.96	979,618	+0.22(+1.69%)
Mar 18, 2003	12.86	12.86	12.62	12.74	519,991	-0.09(-0.74%)
Mar 17, 2003	12.41	12.86	12.41	12.84	497,002	+0.36(+2.86%)
Mar 14, 2003	12.52	12.62	12.45	12.48	277,348	-0.02(-0.16%)
Mar 13, 2003	12.34	12.50	12.30	12.50	200,818	+0.27(+2.20%)
Mar 12, 2003	12.07	12.26	12.07	12.23	292,031	+0.09(+0.78%)
Mar 11, 2003	12.04	12.27	12.04	12.14	156,323	+0.12(+1.01%)
Mar 10, 2003	12.22	12.22	12.02	12.02	688,476	-0.20(-1.66%)
Mar 07, 2003	12.06	12.25	12.04	12.22	451,173	+0.01(+0.11%)
Mar 06, 2003	12.24	12.34	12.19	12.20	273,640	-0.08(-0.66%)
Mar 05, 2003	12.39	12.40	12.14	12.28	555,586	-0.09(-0.76%)
Mar 04, 2003	12.53	12.53	12.35	12.38	282,242	-0.11(-0.86%)
Mar 03, 2003	12.66	12.73	12.47	12.49	142,975	-0.10(-0.80%)
Feb 28, 2003	12.68	12.75	12.56	12.59	147,276	-0.05(-0.43%)
Feb 27, 2003	12.63	12.72	12.57	12.64	238,490	+0.01(+0.11%)
Feb 26, 2003	12.66	12.74	12.59	12.63	26,548	-0.07(-0.53%)
Feb 25, 2003	12.55	12.74	12.47	12.70	266,224	+0.09(+0.75%)
Feb 24, 2003	12.74	12.74	12.60	12.60	78,458	-0.18(-1.37%)
Feb 21, 2003	12.71	12.86	12.68	12.78	25,955	+0.07(+0.58%)
Feb 20, 2003	12.84	12.84	12.66	12.70	95,069	-0.13(-1.00%)
Feb 19, 2003	12.93	12.95	12.74	12.83	225,883	-0.10(-0.78%)
Feb 18, 2003	12.95	13.01	12.84	12.93	350,912	+0.09(+0.68%)
Feb 14, 2003	12.68	12.84	12.64	12.84	269,042	+0.23(+1.82%)
Feb 13, 2003	12.60	12.72	12.48	12.62	172,341	+0.01(+0.11%)
Feb 12, 2003	12.62	12.74	12.60	12.60	243,681	+0.00(+0.00%)
Feb 11, 2003	12.88	12.92	12.60	12.60	201,411	-0.24(-1.89%)
Feb 10, 2003	12.77	12.84	12.68	12.84	907,537	+0.09(+0.69%)
Feb 07, 2003	12.88	12.95	12.71	12.76	343,941	-0.09(-0.68%)
Feb 06, 2003	12.93	12.93	12.78	12.84	397,186	-0.10(-0.78%)
Feb 05, 2003	13.11	13.13	12.93	12.95	417,060	-0.09(-0.72%)
Feb 04, 2003	12.96	13.04	12.86	13.04	249,020	+0.01(+0.05%)
Feb 03, 2003	13.04	13.07	12.96	13.03	393,627	+0.05(+0.36%)
Jan 31, 2003	12.79	12.99	12.73	12.99	830,858	+0.33(+2.61%)
Jan 30, 2003	12.91	12.91	12.65	12.66	293,366	-0.24(-1.83%)
Jan 29, 2003	13.01	13.01	12.74	12.89	169,820	-0.14(-1.09%)
Jan 28, 2003	13.01	13.11	12.98	13.03	112,867	+0.04(+0.31%)
Jan 27, 2003	13.18	13.18	12.92	12.99	655,106	-0.18(-1.33%)
Jan 24, 2003	13.42	13.48	13.17	13.17	99,519	-0.30(-2.20%)
Jan 23, 2003	13.55	13.63	13.41	13.46	165,667	-0.09(-0.70%)
Jan 22, 2003	13.73	13.80	13.56	13.56	83,204	-0.16(-1.18%)
Jan 21, 2003	13.89	13.94	13.69	13.72	97,739	-0.10(-0.73%)
Jan 17, 2003	13.82	13.94	13.82	13.82	23,730	-0.08(-0.58%)
Jan 16, 2003	13.69	13.92	13.69	13.90	158,845	+0.20(+1.48%)
Jan 15, 2003	13.81	13.81	13.65	13.70	127,550	-0.13(-0.97%)
Jan 14, 2003	13.74	13.84	13.73	13.84	121,173	+0.04(+0.29%)
Jan 13, 2003	13.72	13.85	13.71	13.79	143,123	+0.03(+0.24%)
Jan 10, 2003	13.69	13.79	13.68	13.76	55,321	+0.04(+0.30%)
Jan 09, 2003	13.64	13.77	13.63	13.72	75,343	+0.13(+0.99%)
Jan 08, 2003	13.65	13.73	13.53	13.59	53,393	-0.05(-0.35%)
Jan 07, 2003	13.72	13.76	13.63	13.63	68,224	-0.15(-1.12%)
Jan 06, 2003	13.67	13.79	13.48	13.79	112,867	+0.10(+0.74%)
Jan 03, 2003	13.77	13.77	13.61	13.69	540,013	-0.01(-0.10%)