CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.77	14.83	14.68	14.80	471,629	+0.00(+0.00%)
Mar 30, 2004	14.75	14.81	14.70	14.80	295,096	+0.09(+0.62%)
Mar 29, 2004	14.64	14.77	14.61	14.71	328,177	+0.17(+1.20%)
Mar 26, 2004	14.63	14.64	14.54	14.54	156,127	-0.08(-0.58%)
Mar 25, 2004	14.54	14.64	14.48	14.62	477,503	+0.20(+1.39%)
Mar 24, 2004	14.39	14.48	14.34	14.42	272,991	+0.04(+0.27%)
Mar 23, 2004	14.47	14.48	14.36	14.38	429,582	-0.03(-0.18%)
Mar 22, 2004	14.49	14.49	14.36	14.41	549,229	-0.19(-1.33%)
Mar 19, 2004	14.67	14.67	14.56	14.60	277,628	-0.08(-0.57%)
Mar 18, 2004	14.62	14.78	14.59	14.68	601,323	-0.01(-0.04%)
Mar 17, 2004	14.56	14.72	14.54	14.69	245,012	+0.17(+1.20%)
Mar 16, 2004	14.55	14.59	14.41	14.52	928,882	+0.03(+0.18%)
Mar 15, 2004	14.65	14.65	14.46	14.49	555,567	-0.14(-0.97%)
Mar 12, 2004	14.63	14.65	14.53	14.63	433,138	+0.00(+0.00%)
Mar 11, 2004	14.80	14.87	14.60	14.63	1,370,677	-0.28(-1.91%)
Mar 10, 2004	15.01	15.07	14.89	14.92	1,129,220	-0.04(-0.26%)
Mar 09, 2004	14.94	15.00	14.86	14.96	430,819	+0.00(+0.00%)
Mar 08, 2004	14.98	15.04	14.96	14.96	360,948	-0.01(-0.04%)
Mar 05, 2004	14.93	15.08	14.88	14.96	658,673	+0.01(+0.04%)
Mar 04, 2004	15.00	15.00	14.90	14.96	207,448	-0.03(-0.22%)
Mar 03, 2004	14.91	15.00	14.86	14.99	405,777	+0.08(+0.52%)
Mar 02, 2004	15.01	15.03	14.88	14.91	1,283,183	-0.15(-0.99%)
Mar 01, 2004	14.96	15.06	14.90	15.06	534,234	+0.17(+1.13%)
Feb 27, 2004	14.87	14.95	14.81	14.89	527,124	+0.06(+0.39%)
Feb 26, 2004	14.83	14.87	14.78	14.83	416,907	+0.00(+0.00%)
Feb 25, 2004	14.81	14.86	14.78	14.83	1,151,170	+0.05(+0.31%)
Feb 24, 2004	14.87	14.87	14.72	14.79	1,159,363	-0.09(-0.61%)
Feb 23, 2004	14.80	14.89	14.78	14.88	1,250,566	+0.08(+0.57%)
Feb 20, 2004	14.74	14.82	14.69	14.79	813,409	+0.12(+0.79%)
Feb 19, 2004	14.70	14.78	14.65	14.68	527,124	+0.07(+0.49%)
Feb 18, 2004	14.61	14.64	14.56	14.61	761,624	-0.02(-0.13%)
Feb 17, 2004	14.62	14.65	14.56	14.63	320,448	+0.13(+0.89%)
Feb 13, 2004	14.56	14.61	14.45	14.50	749,412	-0.09(-0.62%)
Feb 12, 2004	14.59	14.62	14.54	14.59	347,963	+0.03(+0.18%)
Feb 11, 2004	14.54	14.62	14.49	14.56	560,049	-0.02(-0.13%)
Feb 10, 2004	14.48	14.59	14.48	14.58	447,668	+0.06(+0.40%)
Feb 09, 2004	14.49	14.56	14.46	14.52	626,674	+0.02(+0.13%)
Feb 06, 2004	14.45	14.52	14.36	14.50	743,383	+0.11(+0.76%)
Feb 05, 2004	14.35	14.42	14.30	14.39	764,407	+0.09(+0.63%)
Feb 04, 2004	14.22	14.35	14.19	14.30	585,401	+0.08(+0.59%)
Feb 03, 2004	14.09	14.24	14.09	14.22	351,364	+0.07(+0.50%)
Feb 02, 2004	14.09	14.21	14.08	14.15	160,919	+0.06(+0.41%)
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%)