CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.38	14.49	14.36	14.45	217,960	+0.01(+0.09%)
Aug 30, 2004	14.52	14.53	14.44	14.44	88,111	-0.07(-0.49%)
Aug 27, 2004	14.53	14.55	14.49	14.51	148,398	-0.03(-0.18%)
Aug 26, 2004	14.45	14.54	14.45	14.54	93,212	+0.03(+0.18%)
Aug 25, 2004	14.35	14.52	14.35	14.51	169,421	+0.08(+0.58%)
Aug 24, 2004	14.42	14.48	14.41	14.43	69,407	+0.01(+0.05%)
Aug 23, 2004	14.48	14.49	14.36	14.42	151,644	-0.05(-0.36%)
Aug 20, 2004	14.43	14.47	14.37	14.47	99,859	+0.06(+0.45%)
Aug 19, 2004	14.50	14.50	14.36	14.41	239,292	-0.07(-0.49%)
Aug 18, 2004	14.43	14.48	14.38	14.48	640,896	+0.10(+0.68%)
Aug 17, 2004	14.46	14.46	14.34	14.38	379,962	+0.01(+0.09%)
Aug 16, 2004	14.31	14.37	14.24	14.37	1,093,357	+0.09(+0.63%)
Aug 13, 2004	14.28	14.30	14.21	14.28	1,898,573	+0.06(+0.46%)
Aug 12, 2004	14.32	14.33	14.21	14.21	354,456	-0.03(-0.23%)
Aug 11, 2004	14.10	14.26	14.07	14.24	311,327	+0.11(+0.78%)
Aug 10, 2004	14.02	14.14	14.02	14.13	355,538	+0.11(+0.78%)
Aug 09, 2004	14.02	14.05	13.99	14.02	479,976	+0.05(+0.37%)
Aug 06, 2004	14.06	14.10	13.97	13.97	897,656	-0.17(-1.23%)
Aug 05, 2004	14.37	14.37	14.12	14.15	368,213	-0.17(-1.17%)
Aug 04, 2004	14.18	14.37	14.18	14.32	200,492	+0.03(+0.23%)
Aug 03, 2004	14.31	14.33	14.24	14.28	173,131	-0.06(-0.41%)
Aug 02, 2004	14.14	14.39	14.14	14.34	852,364	+0.14(+1.00%)
Jul 30, 2004	14.15	14.22	14.12	14.20	644,451	+0.00(+0.00%)
Jul 29, 2004	14.39	14.39	14.15	14.20	1,113,607	-0.17(-1.17%)
Jul 28, 2004	14.35	14.43	14.19	14.37	676,759	-0.04(-0.27%)
Jul 27, 2004	14.33	14.41	14.26	14.41	463,436	+0.15(+1.04%)
Jul 26, 2004	14.36	14.36	14.20	14.26	198,019	-0.05(-0.36%)
Jul 23, 2004	14.50	14.50	14.25	14.31	465,909	-0.21(-1.47%)
Jul 22, 2004	14.47	14.57	14.43	14.52	1,758,831	-0.05(-0.31%)
Jul 21, 2004	14.83	14.83	14.57	14.57	2,391,226	-0.20(-1.36%)
Jul 20, 2004	14.71	14.89	14.71	14.77	290,459	+0.01(+0.04%)
Jul 19, 2004	14.77	14.84	14.73	14.76	257,533	+0.01(+0.04%)
Jul 16, 2004	14.87	14.94	14.75	14.76	929,964	-0.01(-0.04%)
Jul 15, 2004	14.90	14.90	14.71	14.76	381,662	-0.10(-0.65%)
Jul 14, 2004	14.79	14.94	14.77	14.86	1,500,834	-0.01(-0.04%)
Jul 13, 2004	14.87	14.89	14.80	14.87	698,555	+0.02(+0.13%)
Jul 12, 2004	14.81	14.87	14.76	14.85	547,992	+0.02(+0.13%)
Jul 09, 2004	14.80	14.85	14.79	14.83	524,032	+0.04(+0.26%)
Jul 08, 2004	14.74	14.87	14.74	14.79	244,239	-0.02(-0.13%)
Jul 07, 2004	14.79	14.85	14.78	14.81	454,470	+0.01(+0.09%)
Jul 06, 2004	14.78	14.85	14.74	14.79	1,089,956	+0.01(+0.04%)
Jul 02, 2004	14.74	14.87	14.74	14.79	255,214	+0.00(+0.00%)
Jul 01, 2004	14.97	14.98	14.74	14.79	834,587	-0.15(-1.00%)
Jun 30, 2004	14.83	14.95	14.83	14.94	486,468	+0.09(+0.61%)
Jun 29, 2004	14.85	14.90	14.83	14.85	1,092,429	+0.01(+0.09%)
Jun 28, 2004	14.79	14.96	14.79	14.83	1,075,734	+0.00(+0.00%)
Jun 25, 2004	14.96	15.00	14.82	14.83	608,743	-0.14(-0.95%)
Jun 24, 2004	14.98	15.31	14.94	14.98	310,554	-0.06(-0.39%)
Jun 23, 2004	15.03	15.06	14.90	15.03	476,884	+0.02(+0.13%)
Jun 22, 2004	15.00	15.05	14.91	15.01	230,017	+0.01(+0.04%)
Jun 21, 2004	14.96	15.10	14.96	15.01	326,940	-0.02(-0.13%)
Jun 18, 2004	14.94	15.07	14.94	15.03	801,506	-0.06(-0.39%)
Jun 17, 2004	15.15	15.15	15.07	15.09	249,340	-0.06(-0.38%)
Jun 16, 2004	15.16	15.17	15.11	15.14	492,343	-0.02(-0.13%)
Jun 15, 2004	15.20	15.20	15.11	15.16	493,579	+0.07(+0.47%)
Jun 14, 2004	15.14	15.14	15.04	15.09	438,548	-0.08(-0.51%)
Jun 10, 2004	15.19	15.19	15.11	15.17	226,153	+0.00(+0.00%)
Jun 09, 2004	15.22	15.24	15.15	15.17	831,804	-0.06(-0.38%)
Jun 08, 2004	15.16	15.24	15.11	15.23	1,048,837	+0.07(+0.47%)
Jun 07, 2004	15.08	15.17	15.03	15.16	1,191,362	+0.13(+0.86%)
Jun 04, 2004	15.09	15.11	14.99	15.03	318,747	+0.03(+0.17%)
Jun 03, 2004	15.01	15.12	15.00	15.00	1,703,955	-0.03(-0.21%)
Jun 02, 2004	14.98	15.05	14.92	15.03	156,127	+0.12(+0.82%)