CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.51	13.78	13.51	13.78	97,077	+0.30(+2.26%)
Jul 30, 2002	13.59	13.61	13.40	13.48	125,365	-0.14(-1.00%)
Jul 29, 2002	13.29	13.68	13.29	13.61	217,342	+0.38(+2.89%)
Jul 26, 2002	13.11	13.24	13.05	13.23	44,828	+0.06(+0.44%)
Jul 25, 2002	13.00	13.26	12.83	13.17	225,844	+0.16(+1.24%)
Jul 24, 2002	12.22	13.01	12.22	13.01	317,201	+0.63(+5.12%)
Jul 23, 2002	12.36	12.50	12.27	12.38	131,085	+0.06(+0.47%)
Jul 22, 2002	12.16	12.51	12.12	12.32	317,974	+0.10(+0.85%)
Jul 19, 2002	12.49	12.61	12.11	12.21	217,496	-0.89(-6.81%)
Jul 17, 2002	13.07	13.35	13.07	13.11	342,398	-0.34(-2.55%)
Jul 12, 2002	13.65	13.68	13.33	13.45	122,119	-0.29(-2.12%)
Jul 11, 2002	13.71	13.87	13.55	13.74	214,404	-0.23(-1.67%)
Jul 10, 2002	14.17	14.26	13.95	13.97	239,138	-0.29(-2.04%)
Jul 09, 2002	14.51	14.60	14.23	14.26	63,069	-0.24(-1.65%)
Jul 08, 2002	14.57	14.62	14.49	14.50	71,262	-0.03(-0.18%)
Jul 05, 2002	14.20	14.53	14.20	14.53	42,200	+0.19(+1.31%)
Jul 04, 2002	14.32	14.48	14.19	14.34	130,776	+0.00(+0.00%)
Jul 03, 2002	14.32	14.48	14.19	14.34	130,776	-0.10(-0.67%)
Jul 02, 2002	14.52	14.59	14.39	14.44	134,795	-0.10(-0.67%)
Jul 01, 2002	14.43	14.65	14.43	14.54	126,293	+0.14(+0.99%)
Jun 28, 2002	14.58	14.68	14.39	14.39	89,812	-0.11(-0.76%)
Jun 27, 2002	14.45	14.56	14.31	14.50	267,117	+0.11(+0.76%)
Jun 26, 2002	14.23	14.45	14.12	14.39	152,417	-0.03(-0.18%)
Jun 25, 2002	14.85	14.85	14.33	14.42	106,043	-0.45(-3.05%)
Jun 21, 2002	15.27	15.28	14.75	14.87	380,735	-0.46(-3.00%)
Jun 20, 2002	15.47	15.47	15.33	15.33	66,315	-0.14(-0.88%)
Jun 19, 2002	15.46	15.64	15.41	15.47	42,819	-0.06(-0.38%)
Jun 18, 2002	15.51	15.60	15.45	15.53	66,006	-0.04(-0.25%)
Jun 17, 2002	15.34	15.56	15.34	15.56	123,356	+0.29(+1.91%)
Jun 14, 2002	15.10	15.31	14.94	15.27	373,933	+0.02(+0.13%)
Jun 12, 2002	15.20	15.32	15.11	15.25	108,207	-0.01(-0.08%)
Jun 11, 2002	15.58	15.58	15.27	15.27	96,613	-0.42(-2.68%)
Jun 10, 2002	15.46	15.73	15.46	15.69	91,821	+0.17(+1.13%)
Jun 07, 2002	15.34	15.58	15.34	15.51	469,001	+0.00(+0.00%)
Jun 06, 2002	15.77	15.78	15.47	15.51	166,020	-0.36(-2.24%)
Jun 05, 2002	15.66	15.87	15.65	15.87	273,455	-0.21(-1.29%)
May 31, 2002	16.02	16.21	16.02	16.08	528,206	+0.06(+0.40%)
May 28, 2002	16.15	16.15	15.97	16.01	66,161	-0.06(-0.36%)
May 27, 2002	16.25	16.33	16.06	16.07	47,920	+0.00(+0.00%)
May 24, 2002	16.25	16.33	16.06	16.07	47,920	-0.19(-1.15%)
May 23, 2002	16.22	16.26	16.04	16.26	28,133	+0.05(+0.32%)
May 22, 2002	16.10	16.20	16.06	16.20	455,861	+0.14(+0.89%)
May 21, 2002	16.15	16.24	16.04	16.06	269,899	-0.14(-0.84%)
May 20, 2002	16.25	16.29	16.15	16.20	61,832	-0.08(-0.48%)
May 17, 2002	16.03	16.30	16.03	16.28	202,193	+0.19(+1.17%)
May 16, 2002	16.00	16.09	15.94	16.09	97,541	+0.02(+0.12%)
May 15, 2002	16.18	16.24	16.06	16.07	125,829	-0.24(-1.47%)
May 14, 2002	16.30	16.35	16.21	16.31	220,279	+0.06(+0.40%)
May 13, 2002	16.10	16.24	16.08	16.24	101,405	+0.16(+1.01%)
May 10, 2002	16.19	16.24	16.04	16.08	84,092	-0.03(-0.20%)
May 09, 2002	16.27	16.29	16.11	16.11	94,449	-0.17(-1.03%)
May 08, 2002	16.05	16.30	16.00	16.28	221,824	+0.29(+1.82%)
May 07, 2002	16.26	16.26	15.99	15.99	79,609	-0.23(-1.40%)
May 06, 2002	16.33	16.40	16.22	16.22	220,433	-0.12(-0.71%)
May 03, 2002	16.49	16.50	16.26	16.33	313,337	-0.16(-0.94%)
May 02, 2002	16.46	16.53	16.44	16.49	40,809	+0.00(+0.00%)