CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.28	12.51	12.16	12.43	141,215	-0.12(-0.96%)
Mar 28, 2003	12.68	12.68	12.48	12.55	443,072	-0.13(-1.06%)
Mar 27, 2003	12.58	12.76	12.48	12.68	1,489,112	+0.03(+0.21%)
Mar 26, 2003	12.65	12.75	12.63	12.65	595,346	-0.05(-0.37%)
Mar 25, 2003	12.68	12.78	12.58	12.70	428,577	+0.01(+0.05%)
Mar 24, 2003	12.74	12.78	12.57	12.69	409,001	-0.35(-2.67%)
Mar 21, 2003	12.84	13.04	12.77	13.04	236,703	+0.21(+1.62%)
Mar 20, 2003	12.88	12.90	12.69	12.84	1,383,313	-0.03(-0.21%)
Mar 19, 2003	12.77	12.86	12.70	12.86	987,013	+0.21(+1.69%)
Mar 18, 2003	12.77	12.77	12.53	12.65	523,916	-0.09(-0.74%)
Mar 17, 2003	12.32	12.76	12.32	12.74	500,754	+0.35(+2.86%)
Mar 14, 2003	12.43	12.52	12.35	12.39	279,442	-0.02(-0.16%)
Mar 13, 2003	12.25	12.41	12.21	12.41	202,334	+0.27(+2.21%)
Mar 12, 2003	11.98	12.17	11.98	12.14	294,236	+0.09(+0.78%)
Mar 11, 2003	11.95	12.18	11.95	12.05	157,503	+0.12(+1.01%)
Mar 10, 2003	12.13	12.13	11.93	11.93	693,674	-0.20(-1.66%)
Mar 07, 2003	11.97	12.16	11.95	12.13	454,579	+0.01(+0.11%)
Mar 06, 2003	12.15	12.25	12.10	12.11	275,706	-0.08(-0.66%)
Mar 05, 2003	12.29	12.31	12.05	12.19	559,780	-0.09(-0.76%)
Mar 04, 2003	12.43	12.43	12.26	12.29	284,373	-0.11(-0.86%)
Mar 03, 2003	12.56	12.63	12.38	12.39	144,054	-0.10(-0.80%)
Feb 28, 2003	12.58	12.65	12.47	12.49	148,388	-0.05(-0.43%)
Feb 27, 2003	12.53	12.62	12.47	12.55	240,290	+0.01(+0.11%)
Feb 26, 2003	12.57	12.64	12.49	12.53	26,748	-0.07(-0.53%)
Feb 25, 2003	12.45	12.65	12.38	12.60	268,234	+0.09(+0.75%)
Feb 24, 2003	12.65	12.65	12.51	12.51	79,050	-0.17(-1.37%)
Feb 21, 2003	12.61	12.76	12.59	12.68	26,151	+0.07(+0.58%)
Feb 20, 2003	12.74	12.74	12.56	12.61	95,787	-0.13(-1.00%)
Feb 19, 2003	12.84	12.85	12.65	12.73	227,588	-0.10(-0.78%)
Feb 18, 2003	12.85	12.92	12.75	12.84	353,561	+0.09(+0.68%)
Feb 14, 2003	12.58	12.75	12.54	12.75	271,073	+0.23(+1.82%)
Feb 13, 2003	12.51	12.63	12.39	12.52	173,642	+0.01(+0.11%)
Feb 12, 2003	12.53	12.64	12.51	12.51	245,520	+0.00(+0.00%)
Feb 11, 2003	12.79	12.82	12.51	12.51	202,931	-0.24(-1.89%)
Feb 10, 2003	12.67	12.75	12.59	12.75	914,388	+0.09(+0.69%)
Feb 07, 2003	12.78	12.86	12.61	12.66	346,538	-0.09(-0.68%)
Feb 06, 2003	12.84	12.84	12.68	12.75	400,185	-0.10(-0.78%)
Feb 05, 2003	13.02	13.04	12.83	12.85	420,209	-0.09(-0.72%)
Feb 04, 2003	12.86	12.94	12.76	12.94	250,900	+0.01(+0.05%)
Feb 03, 2003	12.94	12.97	12.86	12.94	396,598	+0.05(+0.36%)
Jan 31, 2003	12.69	12.89	12.63	12.89	837,131	+0.33(+2.61%)
Jan 30, 2003	12.81	12.81	12.55	12.56	295,581	-0.23(-1.83%)
Jan 29, 2003	12.92	12.92	12.64	12.79	171,102	-0.14(-1.09%)
Jan 28, 2003	12.92	13.02	12.88	12.94	113,719	+0.04(+0.31%)
Jan 27, 2003	13.08	13.08	12.82	12.90	660,051	-0.17(-1.33%)
Jan 24, 2003	13.32	13.38	13.07	13.07	100,270	-0.29(-2.20%)
Jan 23, 2003	13.45	13.53	13.31	13.36	166,918	-0.09(-0.70%)
Jan 22, 2003	13.63	13.70	13.46	13.46	83,832	-0.16(-1.18%)
Jan 21, 2003	13.79	13.84	13.58	13.62	98,477	-0.10(-0.73%)
Jan 17, 2003	13.72	13.84	13.71	13.72	23,909	-0.08(-0.58%)
Jan 16, 2003	13.58	13.82	13.58	13.80	160,044	+0.20(+1.48%)
Jan 15, 2003	13.71	13.71	13.55	13.60	128,513	-0.13(-0.98%)
Jan 14, 2003	13.64	13.73	13.63	13.73	122,087	+0.04(+0.29%)
Jan 13, 2003	13.62	13.75	13.60	13.69	144,204	+0.03(+0.24%)
Jan 10, 2003	13.58	13.68	13.58	13.66	55,739	+0.04(+0.30%)
Jan 09, 2003	13.54	13.66	13.53	13.62	75,912	+0.13(+0.99%)
Jan 08, 2003	13.55	13.63	13.43	13.48	53,796	-0.05(-0.35%)
Jan 07, 2003	13.62	13.66	13.53	13.53	68,739	-0.15(-1.12%)
Jan 06, 2003	13.57	13.69	13.38	13.68	113,719	+0.10(+0.74%)
Jan 03, 2003	13.66	13.66	13.51	13.58	544,090	-0.01(-0.10%)