CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.65	16.65	16.55	16.57	1,399,942	-0.08(-0.49%)
Jul 28, 2006	16.55	16.67	16.52	16.65	3,127,067	+0.15(+0.94%)
Jul 27, 2006	16.60	16.67	16.48	16.49	6,042,637	-0.11(-0.65%)
Jul 26, 2006	16.69	16.69	16.57	16.60	2,821,538	-0.08(-0.48%)
Jul 25, 2006	16.57	16.71	16.51	16.68	7,206,907	+0.08(+0.49%)
Jul 24, 2006	16.51	16.60	16.48	16.60	2,910,676	+0.12(+0.74%)
Jul 21, 2006	16.52	16.56	16.44	16.48	1,181,919	-0.03(-0.20%)
Jul 20, 2006	16.59	16.61	16.51	16.51	739,497	+0.01(+0.08%)
Jul 19, 2006	16.28	16.52	16.28	16.50	3,741,386	+0.20(+1.24%)
Jul 18, 2006	16.22	16.30	16.12	16.30	2,345,003	+0.07(+0.46%)
Jul 17, 2006	16.14	16.27	16.14	16.22	1,751,448	+0.04(+0.25%)
Jul 14, 2006	16.31	16.38	16.12	16.18	5,138,511	-0.16(-0.99%)
Jul 13, 2006	16.36	16.45	16.30	16.34	1,244,805	-0.13(-0.82%)
Jul 12, 2006	16.61	16.63	16.45	16.48	3,152,577	-0.13(-0.81%)
Jul 11, 2006	16.57	16.63	16.49	16.61	3,367,633	+0.09(+0.53%)
Jul 10, 2006	16.49	16.58	16.49	16.53	2,552,792	+0.10(+0.62%)
Jul 07, 2006	16.44	16.48	16.38	16.42	1,205,798	-0.03(-0.20%)
Jul 06, 2006	16.32	16.53	16.24	16.46	4,578,029	+0.19(+1.16%)
Jul 05, 2006	16.38	16.38	16.21	16.27	1,742,697	-0.13(-0.82%)
Jul 03, 2006	16.34	16.40	16.30	16.40	794,076	+0.09(+0.58%)
Jun 30, 2006	16.47	16.47	16.30	16.31	8,080,481	-0.07(-0.41%)
Jun 29, 2006	16.24	16.38	16.16	16.38	2,347,970	+0.24(+1.50%)
Jun 28, 2006	15.98	16.13	15.98	16.13	2,877,898	+0.07(+0.46%)
Jun 27, 2006	16.10	16.15	16.01	16.06	1,115,919	-0.07(-0.46%)
Jun 26, 2006	16.05	16.13	16.04	16.13	1,088,778	+0.09(+0.55%)
Jun 23, 2006	16.02	16.15	16.02	16.05	548,319	-0.05(-0.33%)
Jun 22, 2006	16.05	16.13	16.04	16.10	1,811,219	-0.03(-0.17%)
Jun 21, 2006	16.15	16.18	16.07	16.13	1,347,142	+0.06(+0.38%)
Jun 20, 2006	15.98	16.11	15.98	16.07	1,293,007	+0.11(+0.72%)
Jun 19, 2006	16.01	16.13	15.91	15.95	2,192,536	-0.06(-0.38%)
Jun 16, 2006	16.01	16.06	15.97	16.01	2,065,430	-0.07(-0.42%)
Jun 15, 2006	16.01	16.10	15.91	16.08	1,867,282	+0.13(+0.80%)
Jun 14, 2006	15.80	15.96	15.80	15.95	2,031,763	+0.07(+0.42%)
Jun 13, 2006	16.01	16.03	15.87	15.89	1,872,473	-0.05(-0.34%)
Jun 12, 2006	16.01	16.11	15.94	15.94	3,452,321	-0.09(-0.59%)
Jun 09, 2006	16.11	16.11	15.99	16.03	3,216,649	+0.01(+0.08%)
Jun 08, 2006	15.97	16.05	15.85	16.02	3,386,172	+0.05(+0.34%)
Jun 07, 2006	16.01	16.12	15.93	15.97	3,089,691	-0.01(-0.04%)
Jun 06, 2006	15.91	16.01	15.84	15.97	3,998,416	+0.05(+0.30%)
Jun 05, 2006	16.22	16.22	15.92	15.93	1,290,486	-0.23(-1.42%)
Jun 02, 2006	16.23	16.24	16.07	16.15	2,661,210	-0.03(-0.21%)
Jun 01, 2006	16.10	16.19	16.08	16.19	1,009,578	+0.09(+0.54%)
May 31, 2006	16.05	16.13	15.98	16.10	1,080,769	+0.06(+0.38%)
May 30, 2006	16.28	16.28	16.02	16.04	2,193,574	-0.20(-1.25%)
May 26, 2006	16.34	16.34	16.21	16.24	5,172,771	+0.00(+0.00%)
May 25, 2006	16.22	16.25	16.11	16.24	2,082,486	+0.16(+0.96%)
May 24, 2006	15.95	16.13	15.91	16.09	2,647,714	+0.12(+0.76%)
May 23, 2006	16.08	16.09	15.96	15.97	1,098,122	-0.01(-0.04%)
May 22, 2006	15.95	16.03	15.84	15.97	2,733,884	+0.05(+0.30%)
May 19, 2006	15.95	15.97	15.83	15.93	1,317,776	+0.01(+0.08%)
May 18, 2006	15.98	16.05	15.89	15.91	1,456,450	-0.08(-0.51%)
May 17, 2006	16.08	16.17	15.97	15.99	4,041,723	-0.20(-1.25%)
May 16, 2006	16.17	16.24	16.14	16.20	3,364,370	+0.06(+0.38%)
May 15, 2006	15.91	16.15	15.89	16.13	1,374,728	+0.18(+1.10%)
May 12, 2006	16.01	16.13	15.94	15.96	2,760,878	-0.13(-0.80%)
May 11, 2006	16.24	16.24	16.07	16.09	2,693,988	-0.20(-1.24%)
May 10, 2006	16.30	16.34	16.26	16.29	554,103	-0.07(-0.41%)
May 09, 2006	16.29	16.36	16.29	16.36	1,128,971	+0.05(+0.29%)
May 08, 2006	16.22	16.32	16.20	16.31	963,452	+0.09(+0.54%)
May 05, 2006	16.10	16.25	16.06	16.22	1,016,845	+0.15(+0.92%)
May 04, 2006	16.00	16.11	16.00	16.07	843,465	+0.03(+0.17%)
May 03, 2006	16.00	16.06	15.95	16.05	805,052	-0.11(-0.67%)
May 02, 2006	16.08	16.18	16.02	16.15	1,524,378	+0.09(+0.59%)