CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.52	16.52	16.42	16.44	1,410,510	-0.08(-0.49%)
Jul 28, 2006	16.42	16.55	16.40	16.52	3,150,673	+0.15(+0.94%)
Jul 27, 2006	16.48	16.54	16.36	16.37	6,088,253	-0.11(-0.65%)
Jul 26, 2006	16.56	16.56	16.44	16.48	2,842,838	-0.08(-0.49%)
Jul 25, 2006	16.45	16.59	16.39	16.56	7,261,312	+0.08(+0.49%)
Jul 24, 2006	16.38	16.48	16.36	16.48	2,932,648	+0.12(+0.74%)
Jul 21, 2006	16.40	16.44	16.32	16.36	1,190,842	-0.03(-0.20%)
Jul 20, 2006	16.46	16.48	16.39	16.39	745,079	+0.01(+0.08%)
Jul 19, 2006	16.16	16.40	16.16	16.38	3,769,630	+0.20(+1.24%)
Jul 18, 2006	16.10	16.17	16.00	16.17	2,362,706	+0.07(+0.46%)
Jul 17, 2006	16.02	16.15	16.02	16.10	1,764,669	+0.04(+0.25%)
Jul 14, 2006	16.19	16.26	16.00	16.06	5,177,301	-0.16(-0.99%)
Jul 13, 2006	16.24	16.33	16.18	16.22	1,254,202	-0.13(-0.82%)
Jul 12, 2006	16.49	16.50	16.33	16.36	3,176,375	-0.13(-0.81%)
Jul 11, 2006	16.44	16.51	16.36	16.49	3,393,055	+0.09(+0.53%)
Jul 10, 2006	16.36	16.46	16.36	16.40	2,572,063	+0.10(+0.62%)
Jul 07, 2006	16.32	16.36	16.26	16.30	1,214,901	-0.03(-0.20%)
Jul 06, 2006	16.20	16.41	16.11	16.33	4,612,589	+0.19(+1.16%)
Jul 05, 2006	16.26	16.26	16.09	16.15	1,755,853	-0.13(-0.82%)
Jul 03, 2006	16.22	16.28	16.18	16.28	800,071	+0.09(+0.58%)
Jun 30, 2006	16.35	16.35	16.18	16.19	8,141,480	-0.07(-0.41%)
Jun 29, 2006	16.12	16.26	16.04	16.25	2,365,694	+0.24(+1.50%)
Jun 28, 2006	15.86	16.01	15.86	16.01	2,899,623	+0.07(+0.46%)
Jun 27, 2006	15.98	16.03	15.89	15.94	1,124,343	-0.07(-0.46%)
Jun 26, 2006	15.93	16.01	15.92	16.01	1,096,997	+0.09(+0.55%)
Jun 23, 2006	15.90	16.03	15.90	15.93	552,458	-0.05(-0.34%)
Jun 22, 2006	15.93	16.01	15.92	15.98	1,824,891	-0.03(-0.17%)
Jun 21, 2006	16.03	16.05	15.95	16.01	1,357,311	+0.06(+0.38%)
Jun 20, 2006	15.86	15.99	15.86	15.95	1,302,768	+0.11(+0.72%)
Jun 19, 2006	15.89	16.01	15.79	15.83	2,209,087	-0.06(-0.38%)
Jun 16, 2006	15.89	15.94	15.85	15.89	2,081,022	-0.07(-0.42%)
Jun 15, 2006	15.89	15.98	15.79	15.96	1,881,378	+0.13(+0.80%)
Jun 14, 2006	15.68	15.84	15.68	15.83	2,047,100	+0.07(+0.42%)
Jun 13, 2006	15.89	15.91	15.75	15.77	1,886,608	-0.05(-0.34%)
Jun 12, 2006	15.89	15.99	15.82	15.82	3,478,382	-0.09(-0.59%)
Jun 09, 2006	15.99	15.99	15.87	15.91	3,240,931	+0.01(+0.08%)
Jun 08, 2006	15.85	15.93	15.73	15.90	3,411,734	+0.05(+0.34%)
Jun 07, 2006	15.89	16.00	15.81	15.85	3,113,015	-0.01(-0.04%)
Jun 06, 2006	15.79	15.89	15.73	15.85	4,028,599	+0.05(+0.30%)
Jun 05, 2006	16.09	16.09	15.80	15.81	1,300,228	-0.23(-1.42%)
Jun 02, 2006	16.11	16.12	15.95	16.03	2,681,300	-0.03(-0.21%)
Jun 01, 2006	15.98	16.07	15.96	16.07	1,017,199	+0.09(+0.54%)
May 31, 2006	15.93	16.01	15.86	15.98	1,088,927	+0.06(+0.38%)
May 30, 2006	16.16	16.16	15.90	15.92	2,210,133	-0.20(-1.25%)
May 26, 2006	16.21	16.21	16.09	16.12	5,211,820	+0.00(+0.00%)
May 25, 2006	16.09	16.13	15.99	16.12	2,098,207	+0.15(+0.96%)
May 24, 2006	15.83	16.01	15.79	15.97	2,667,701	+0.12(+0.76%)
May 23, 2006	15.96	15.97	15.84	15.85	1,106,411	-0.01(-0.04%)
May 22, 2006	15.83	15.91	15.73	15.85	2,754,522	+0.05(+0.30%)
May 19, 2006	15.83	15.85	15.71	15.81	1,327,723	+0.01(+0.08%)
May 18, 2006	15.86	15.93	15.77	15.79	1,467,445	-0.08(-0.51%)
May 17, 2006	15.96	16.05	15.85	15.87	4,072,234	-0.20(-1.25%)
May 16, 2006	16.05	16.11	16.02	16.07	3,389,768	+0.06(+0.38%)
May 15, 2006	15.79	16.03	15.77	16.01	1,385,106	+0.17(+1.10%)
May 12, 2006	15.89	16.01	15.82	15.84	2,781,719	-0.13(-0.80%)
May 11, 2006	16.12	16.12	15.95	15.97	2,714,324	-0.20(-1.24%)
May 10, 2006	16.17	16.21	16.14	16.17	558,286	-0.07(-0.41%)
May 09, 2006	16.17	16.23	16.17	16.23	1,137,494	+0.05(+0.29%)
May 08, 2006	16.10	16.19	16.07	16.19	970,725	+0.09(+0.54%)
May 05, 2006	15.98	16.13	15.94	16.10	1,024,521	+0.15(+0.92%)
May 04, 2006	15.88	15.99	15.88	15.95	849,832	+0.03(+0.17%)
May 03, 2006	15.88	15.94	15.83	15.93	811,129	-0.11(-0.67%)
May 02, 2006	15.96	16.05	15.90	16.03	1,535,885	+0.09(+0.59%)