CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.50	15.50	15.39	15.40	394,954	-0.11(-0.69%)
Mar 30, 2005	15.38	15.53	15.36	15.51	3,360,478	+0.20(+1.31%)
Mar 29, 2005	15.29	15.40	15.28	15.31	1,006,290	-0.03(-0.22%)
Mar 28, 2005	15.36	15.41	15.29	15.34	485,661	+0.01(+0.09%)
Mar 24, 2005	15.39	15.39	15.30	15.33	592,805	-0.01(-0.04%)
Mar 23, 2005	15.22	15.38	15.16	15.34	696,513	+0.10(+0.66%)
Mar 22, 2005	15.39	15.39	15.24	15.24	1,086,985	-0.09(-0.57%)
Mar 21, 2005	15.47	15.47	15.31	15.32	527,802	-0.09(-0.56%)
Mar 18, 2005	15.40	15.53	15.36	15.41	600,875	-0.11(-0.73%)
Mar 17, 2005	15.53	15.55	15.41	15.53	277,200	+0.05(+0.35%)
Mar 16, 2005	15.44	15.53	15.40	15.47	721,468	-0.04(-0.26%)
Mar 15, 2005	15.69	15.69	15.51	15.51	374,332	-0.09(-0.60%)
Mar 14, 2005	15.62	15.64	15.56	15.61	577,563	+0.05(+0.30%)
Mar 11, 2005	15.60	15.70	15.53	15.56	3,779,791	-0.12(-0.77%)
Mar 10, 2005	15.61	15.75	15.61	15.68	890,927	+0.03(+0.21%)
Mar 09, 2005	15.76	15.76	15.60	15.65	364,769	-0.11(-0.72%)
Mar 08, 2005	15.87	15.87	15.73	15.76	378,367	-0.07(-0.46%)
Mar 07, 2005	15.88	15.91	15.81	15.83	432,014	-0.05(-0.30%)
Mar 04, 2005	15.93	15.93	15.85	15.88	4,311,777	+0.08(+0.51%)
Mar 03, 2005	15.82	15.85	15.75	15.80	423,795	+0.11(+0.68%)
Mar 02, 2005	15.64	15.79	15.64	15.69	611,485	-0.04(-0.26%)
Mar 01, 2005	15.69	15.77	15.67	15.73	654,671	+0.13(+0.82%)
Feb 28, 2005	15.73	15.73	15.58	15.61	1,471,928	-0.03(-0.21%)
Feb 25, 2005	15.63	15.65	15.54	15.64	646,303	+0.05(+0.34%)
Feb 24, 2005	15.56	15.59	15.44	15.59	1,254,052	+0.07(+0.47%)
Feb 23, 2005	15.56	15.56	15.43	15.51	1,631,523	+0.04(+0.26%)
Feb 22, 2005	15.71	15.71	15.46	15.47	672,006	-0.23(-1.49%)
Feb 18, 2005	15.67	15.73	15.66	15.71	694,869	-0.02(-0.13%)
Feb 17, 2005	15.86	15.86	15.71	15.73	323,226	-0.10(-0.63%)
Feb 16, 2005	15.86	15.86	15.79	15.83	848,189	+0.04(+0.25%)
Feb 15, 2005	15.81	15.93	15.75	15.79	1,680,837	+0.03(+0.17%)
Feb 14, 2005	15.81	15.81	15.72	15.76	520,778	+0.01(+0.04%)
Feb 11, 2005	15.71	15.78	15.63	15.75	614,922	+0.09(+0.60%)
Feb 10, 2005	15.72	15.72	15.61	15.66	883,605	-0.01(-0.04%)
Feb 09, 2005	15.71	15.79	15.65	15.67	707,571	-0.14(-0.89%)
Feb 08, 2005	15.88	15.88	15.75	15.81	1,538,874	+0.02(+0.13%)
Feb 07, 2005	15.79	15.85	15.79	15.79	2,919,647	-0.03(-0.21%)
Feb 04, 2005	15.79	15.85	15.73	15.82	1,421,419	+0.05(+0.30%)
Feb 03, 2005	15.76	15.77	15.71	15.77	895,410	+0.01(+0.09%)
Feb 02, 2005	15.64	15.76	15.63	15.76	633,003	+0.13(+0.81%)
Feb 01, 2005	15.66	15.66	15.55	15.63	1,583,854	+0.01(+0.04%)
Jan 31, 2005	15.74	15.74	15.57	15.63	1,295,744	+0.04(+0.26%)
Jan 28, 2005	15.58	15.62	15.49	15.59	1,767,807	+0.01(+0.04%)
Jan 27, 2005	15.46	15.59	15.43	15.58	317,697	+0.09(+0.56%)
Jan 26, 2005	15.57	15.59	15.49	15.49	928,435	-0.01(-0.09%)
Jan 25, 2005	15.56	15.57	15.49	15.51	1,515,263	+0.06(+0.39%)
Jan 24, 2005	15.54	15.54	15.43	15.44	621,198	-0.06(-0.39%)
Jan 21, 2005	15.69	15.69	15.48	15.51	1,359,702	-0.13(-0.86%)
Jan 20, 2005	15.59	15.69	15.59	15.64	1,573,393	-0.01(-0.09%)
Jan 19, 2005	15.72	15.74	15.65	15.65	847,591	-0.03(-0.17%)
Jan 18, 2005	15.36	15.68	15.36	15.68	1,553,519	+0.16(+1.03%)
Jan 14, 2005	15.49	15.53	15.42	15.52	378,068	+0.09(+0.56%)
Jan 13, 2005	15.59	15.59	15.39	15.43	536,170	-0.10(-0.65%)
Jan 12, 2005	15.53	15.56	15.41	15.53	876,731	+0.05(+0.30%)
Jan 11, 2005	15.46	15.55	15.44	15.49	955,034	-0.07(-0.43%)
Jan 10, 2005	15.53	15.62	15.42	15.55	534,227	+0.09(+0.61%)
Jan 07, 2005	15.46	15.51	15.38	15.46	486,857	+0.07(+0.48%)
Jan 06, 2005	15.38	15.44	15.28	15.38	888,984	+0.07(+0.48%)
Jan 05, 2005	15.39	15.41	15.31	15.31	2,647,976	-0.08(-0.52%)
Jan 04, 2005	15.40	15.51	15.30	15.39	3,101,658	-0.05(-0.35%)