CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.18	13.28	13.18	13.24	1,449,204	+0.01(+0.05%)
Aug 28, 2003	13.23	13.27	13.13	13.24	57,195	+0.04(+0.29%)
Aug 27, 2003	13.13	13.21	13.13	13.20	243,466	+0.05(+0.39%)
Aug 26, 2003	13.07	13.17	13.02	13.15	106,352	+0.02(+0.15%)
Aug 25, 2003	13.03	13.13	13.03	13.13	430,201	+0.08(+0.59%)
Aug 22, 2003	13.21	13.21	13.04	13.05	164,938	-0.12(-0.88%)
Aug 21, 2003	13.13	13.21	13.10	13.16	674,285	+0.05(+0.34%)
Aug 20, 2003	13.13	13.18	13.10	13.12	282,420	-0.05(-0.34%)
Aug 19, 2003	13.15	13.22	13.09	13.16	602,405	-0.07(-0.54%)
Aug 18, 2003	13.17	13.25	13.17	13.24	51,321	+0.03(+0.20%)
Aug 15, 2003	13.21	13.21	13.15	13.21	14,685	+0.05(+0.34%)
Aug 14, 2003	13.12	13.22	13.08	13.16	247,485	+0.07(+0.54%)
Aug 13, 2003	13.18	13.18	13.06	13.09	396,038	-0.05(-0.34%)
Aug 12, 2003	13.07	13.16	13.03	13.14	44,519	+0.10(+0.79%)
Aug 11, 2003	13.10	13.12	12.99	13.04	213,168	-0.02(-0.15%)
Aug 08, 2003	13.03	13.06	12.96	13.05	234,964	+0.08(+0.60%)
Aug 07, 2003	12.87	13.00	12.87	12.98	69,561	+0.11(+0.85%)
Aug 06, 2003	12.77	12.91	12.74	12.87	255,523	+0.08(+0.61%)
Aug 05, 2003	12.93	12.94	12.78	12.79	584,628	-0.16(-1.20%)
Aug 04, 2003	12.89	13.00	12.78	12.94	219,660	+0.05(+0.40%)
Aug 01, 2003	12.91	12.97	12.84	12.89	191,063	-0.13(-0.99%)
Jul 31, 2003	13.11	13.24	13.00	13.02	112,071	+0.00(+0.00%)
Jul 30, 2003	12.98	13.03	12.96	13.02	35,862	+0.08(+0.65%)
Jul 29, 2003	13.07	13.09	12.91	12.94	125,520	-0.07(-0.55%)
Jul 28, 2003	13.12	13.13	12.99	13.01	75,590	-0.08(-0.59%)
Jul 25, 2003	12.96	13.10	12.91	13.09	90,121	+0.10(+0.80%)
Jul 24, 2003	13.15	13.16	12.98	12.98	206,830	-0.09(-0.69%)
Jul 23, 2003	13.17	13.17	13.01	13.07	171,276	-0.06(-0.44%)
Jul 22, 2003	13.00	13.17	12.97	13.13	240,993	+0.14(+1.04%)
Jul 21, 2003	13.13	13.13	12.98	13.00	188,280	-0.11(-0.84%)
Jul 18, 2003	13.06	13.13	12.99	13.11	229,399	+0.12(+0.90%)
Jul 17, 2003	13.08	13.16	12.98	12.99	146,388	-0.05(-0.35%)
Jul 16, 2003	13.17	13.18	13.00	13.04	245,939	-0.14(-1.03%)
Jul 15, 2003	13.17	13.20	13.10	13.17	382,899	+0.07(+0.54%)
Jul 14, 2003	13.20	13.27	13.08	13.10	139,278	-0.03(-0.25%)
Jul 11, 2003	13.10	13.21	13.05	13.13	152,417	+0.09(+0.69%)
Jul 10, 2003	13.09	13.09	12.98	13.04	646,615	-0.05(-0.40%)
Jul 09, 2003	13.25	13.25	13.04	13.09	123,047	-0.17(-1.32%)
Jul 08, 2003	13.21	13.27	13.16	13.27	104,651	+0.01(+0.10%)
Jul 07, 2003	13.23	13.31	13.22	13.26	265,880	+0.10(+0.74%)
Jul 03, 2003	13.15	13.25	13.10	13.16	21,332	-0.08(-0.59%)
Jul 02, 2003	13.11	13.24	13.11	13.24	176,223	+0.08(+0.64%)
Jul 01, 2003	12.94	13.15	12.91	13.15	197,091	+0.11(+0.84%)
Jun 30, 2003	13.04	13.11	13.00	13.04	62,605	+0.02(+0.15%)
Jun 27, 2003	13.13	13.17	12.98	13.02	132,012	-0.07(-0.54%)
Jun 26, 2003	13.00	13.10	12.96	13.09	67,397	+0.08(+0.65%)
Jun 25, 2003	13.20	13.24	13.01	13.01	228,626	-0.19(-1.42%)
Jun 24, 2003	13.05	13.23	13.05	13.20	566,078	+0.14(+1.09%)
Jun 23, 2003	13.09	13.09	12.96	13.05	168,030	-0.07(-0.54%)
Jun 20, 2003	13.18	13.22	13.08	13.13	187,198	-0.06(-0.44%)
Jun 19, 2003	13.33	13.38	13.17	13.18	180,396	-0.15(-1.12%)
Jun 18, 2003	13.35	13.40	13.26	13.33	575,508	-0.02(-0.15%)
Jun 17, 2003	13.44	13.46	13.31	13.35	181,942	-0.08(-0.63%)
Jun 16, 2003	13.29	13.44	13.23	13.44	179,624	+0.27(+2.01%)
Jun 13, 2003	13.26	13.31	13.15	13.17	66,624	-0.13(-0.97%)
Jun 12, 2003	13.33	13.33	13.13	13.30	91,048	+0.05(+0.34%)
Jun 11, 2003	13.22	13.27	13.17	13.26	254,596	+0.10(+0.74%)
Jun 10, 2003	13.15	13.21	13.11	13.16	499,453	+0.04(+0.30%)
Jun 09, 2003	13.18	13.19	13.07	13.12	415,825	-0.03(-0.20%)
Jun 06, 2003	13.26	13.29	13.11	13.15	1,053,629	-0.05(-0.34%)
Jun 05, 2003	13.23	13.24	13.13	13.19	405,622	+0.01(+0.10%)
Jun 04, 2003	13.12	13.22	13.05	13.18	297,415	+0.10(+0.74%)
Jun 03, 2003	13.00	13.08	12.96	13.08	400,057	+0.13(+1.00%)