CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	16.15	16.31	16.11	16.26	704,429	+0.07(+0.44%)
Apr 29, 2002	16.29	16.30	16.15	16.19	23,480,978	-0.17(-1.03%)
Apr 26, 2002	16.50	16.50	16.32	16.35	401,139	-0.10(-0.63%)
Apr 25, 2002	16.44	16.56	16.40	16.46	71,571	+0.05(+0.32%)
Apr 24, 2002	16.57	16.59	16.41	16.41	88,111	-0.07(-0.43%)
Apr 23, 2002	16.62	16.63	16.44	16.48	51,939	-0.14(-0.82%)
Apr 22, 2002	16.69	16.74	16.58	16.61	123,047	-0.10(-0.58%)
Apr 19, 2002	16.72	16.73	16.64	16.71	224,143	+0.03(+0.19%)
Apr 18, 2002	16.61	16.69	16.50	16.68	336,988	+0.17(+1.02%)
Apr 17, 2002	16.72	16.72	16.50	16.51	447,050	-0.25(-1.47%)
Apr 16, 2002	16.63	16.76	16.61	16.75	29,988	+0.17(+1.05%)
Apr 15, 2002	16.64	16.64	16.51	16.58	167,257	-0.01(-0.08%)
Apr 12, 2002	16.52	16.66	16.50	16.59	42,046	+0.09(+0.55%)
Apr 11, 2002	16.82	16.82	16.50	16.50	63,687	-0.23(-1.35%)
Apr 10, 2002	16.48	16.74	16.48	16.73	151,953	+0.27(+1.65%)
Apr 09, 2002	16.55	16.55	16.45	16.46	54,876	-0.01(-0.08%)
Apr 08, 2002	16.37	16.50	16.37	16.47	241,920	+0.05(+0.31%)
Apr 05, 2002	16.63	16.63	16.34	16.42	678,768	-0.14(-0.82%)
Apr 04, 2002	16.47	16.59	16.45	16.55	152,417	-0.19(-1.16%)
Apr 03, 2002	16.86	16.86	16.62	16.75	161,692	+0.01(+0.08%)
Apr 02, 2002	16.79	16.82	16.74	16.74	51,939	-0.12(-0.69%)
Apr 01, 2002	16.81	16.88	16.74	16.85	52,403	-0.03(-0.19%)
Mar 29, 2002	16.83	16.91	16.82	16.88	236,355	+0.00(+0.00%)
Mar 28, 2002	16.83	16.91	16.82	16.88	236,355	+0.05(+0.31%)
Mar 27, 2002	16.83	16.90	16.79	16.83	117,791	-0.05(-0.31%)
Mar 26, 2002	16.81	16.90	16.79	16.88	299,115	+0.13(+0.77%)
Mar 25, 2002	16.92	16.99	16.75	16.75	216,414	-0.17(-0.99%)
Mar 22, 2002	16.92	17.04	16.87	16.92	92,285	+0.02(+0.11%)
Mar 21, 2002	16.88	16.94	16.75	16.90	185,961	+0.13(+0.77%)
Mar 20, 2002	17.08	17.08	16.77	16.77	340,080	-0.34(-1.97%)
Mar 19, 2002	17.01	17.14	17.01	17.11	104,651	+0.06(+0.38%)
Mar 18, 2002	17.05	17.11	16.95	17.05	63,687	-0.05(-0.30%)
Mar 15, 2002	16.99	17.11	16.97	17.10	85,483	+0.26(+1.54%)
Mar 14, 2002	16.91	16.96	16.84	16.84	346,263	-0.05(-0.27%)
Mar 13, 2002	16.83	16.94	16.83	16.88	168,339	+0.13(+0.77%)
Mar 12, 2002	16.73	16.85	16.66	16.75	72,653	-0.01(-0.04%)
Mar 11, 2002	16.75	16.79	16.63	16.76	794,086	+0.00(+0.00%)
Mar 08, 2002	16.80	16.87	16.68	16.76	155,663	-0.06(-0.35%)
Mar 07, 2002	16.85	19.12	16.69	16.82	4,728,658	-0.01(-0.04%)
Mar 06, 2002	16.74	16.92	16.72	16.83	415,979	+0.14(+0.81%)
Mar 05, 2002	16.82	16.95	16.66	16.69	323,385	-0.30(-1.75%)
Mar 04, 2002	17.03	17.03	16.85	16.99	542,273	+0.01(+0.04%)
Mar 01, 2002	16.77	17.05	16.68	16.98	322,457	+0.32(+1.90%)
Feb 28, 2002	16.70	16.86	16.66	16.66	1,366,503	-0.06(-0.35%)
Feb 27, 2002	16.79	16.88	16.66	16.72	1,643,668	+0.02(+0.12%)
Feb 26, 2002	16.79	16.79	16.59	16.70	140,205	-0.01(-0.04%)
Feb 25, 2002	16.77	16.79	16.63	16.71	398,048	+0.03(+0.16%)
Feb 22, 2002	16.53	16.75	16.50	16.68	160,919	+0.27(+1.66%)
Feb 21, 2002	16.64	16.80	16.41	16.41	144,997	-0.21(-1.25%)
Feb 20, 2002	16.48	16.64	16.35	16.62	263,252	+0.33(+2.03%)
Feb 19, 2002	16.44	16.55	16.29	16.29	327,404	-0.21(-1.25%)
Feb 18, 2002	16.53	16.62	16.50	16.50	82,392	+0.00(+0.00%)
Feb 15, 2002	16.53	16.62	16.50	16.50	82,392	+0.01(+0.04%)
Feb 14, 2002	16.50	16.61	16.43	16.49	90,121	+0.00(+0.00%)
Feb 13, 2002	16.49	16.54	16.43	16.49	216,259	+0.10(+0.63%)
Feb 12, 2002	16.35	16.46	16.28	16.39	48,229	-0.01(-0.04%)
Feb 11, 2002	16.30	16.39	16.21	16.39	247,330	+0.26(+1.60%)
Feb 08, 2002	15.97	16.21	15.93	16.13	50,857	+0.04(+0.24%)
Feb 07, 2002	16.17	16.23	16.04	16.09	380,271	-0.17(-1.07%)
Feb 06, 2002	16.31	16.31	16.07	16.27	294,169	-0.08(-0.47%)
Feb 05, 2002	16.27	16.43	16.19	16.35	474,566	+0.19(+1.16%)
Feb 04, 2002	16.33	16.43	16.13	16.16	110,835	-0.17(-1.07%)