CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.52	16.52	16.45	16.51	2,741,817	+0.01(+0.08%)
Aug 30, 2006	16.51	16.52	16.44	16.50	1,328,630	+0.05(+0.28%)
Aug 29, 2006	16.46	16.46	16.37	16.45	3,585,061	+0.06(+0.36%)
Aug 28, 2006	16.31	16.44	16.30	16.39	2,697,143	+0.06(+0.40%)
Aug 25, 2006	16.35	16.35	16.27	16.33	1,643,050	-0.03(-0.16%)
Aug 24, 2006	16.32	16.35	16.28	16.35	2,513,500	+0.08(+0.52%)
Aug 23, 2006	16.30	16.33	16.23	16.27	2,617,070	-0.05(-0.32%)
Aug 22, 2006	16.33	16.34	16.26	16.32	868,904	-0.01(-0.08%)
Aug 21, 2006	16.31	16.35	16.28	16.33	1,317,500	+0.04(+0.24%)
Aug 18, 2006	16.27	16.30	16.20	16.30	1,655,416	+0.10(+0.60%)
Aug 17, 2006	16.19	16.27	16.17	16.20	4,658,168	-0.03(-0.16%)
Aug 16, 2006	16.17	16.30	16.13	16.22	7,168,268	+0.02(+0.12%)
Aug 15, 2006	16.26	16.26	16.15	16.20	1,441,011	+0.10(+0.64%)
Aug 14, 2006	16.16	16.23	16.08	16.10	3,755,719	+0.03(+0.20%)
Aug 11, 2006	16.13	16.13	16.02	16.07	1,017,457	-0.03(-0.20%)
Aug 10, 2006	15.93	16.11	15.88	16.10	1,975,555	+0.17(+1.06%)
Aug 09, 2006	16.11	16.11	15.91	15.93	5,967,631	-0.10(-0.65%)
Aug 08, 2006	16.04	16.09	15.99	16.04	8,715,323	+0.07(+0.45%)
Aug 07, 2006	16.01	16.01	15.91	15.97	1,497,124	-0.04(-0.24%)
Aug 04, 2006	16.11	16.11	15.94	16.00	1,050,538	+0.01(+0.04%)
Aug 03, 2006	15.93	16.02	15.91	16.00	1,972,309	+0.04(+0.24%)
Aug 02, 2006	15.90	15.97	15.85	15.96	1,416,433	+0.14(+0.90%)
Aug 01, 2006	15.95	15.95	15.76	15.82	1,957,778	-0.08(-0.49%)
Jul 31, 2006	15.97	15.97	15.88	15.89	1,459,097	-0.08(-0.49%)
Jul 28, 2006	15.88	16.00	15.85	15.97	3,259,203	+0.15(+0.94%)
Jul 27, 2006	15.93	15.99	15.81	15.82	6,297,972	-0.10(-0.65%)
Jul 26, 2006	16.01	16.01	15.89	15.93	2,940,764	-0.08(-0.49%)
Jul 25, 2006	15.90	16.04	15.84	16.00	7,511,439	+0.08(+0.49%)
Jul 24, 2006	15.84	15.93	15.81	15.93	3,033,668	+0.12(+0.74%)
Jul 21, 2006	15.85	15.89	15.78	15.81	1,231,862	-0.03(-0.20%)
Jul 20, 2006	15.91	15.93	15.84	15.84	770,744	+0.01(+0.08%)
Jul 19, 2006	15.62	15.85	15.62	15.83	3,899,481	+0.19(+1.24%)
Jul 18, 2006	15.56	15.64	15.47	15.64	2,444,093	+0.07(+0.46%)
Jul 17, 2006	15.49	15.61	15.49	15.56	1,825,456	+0.04(+0.25%)
Jul 14, 2006	15.65	15.72	15.47	15.53	5,355,641	-0.16(-0.99%)
Jul 13, 2006	15.70	15.78	15.64	15.68	1,297,405	-0.13(-0.82%)
Jul 12, 2006	15.94	15.95	15.78	15.81	3,285,791	-0.13(-0.81%)
Jul 11, 2006	15.89	15.96	15.82	15.94	3,509,934	+0.08(+0.53%)
Jul 10, 2006	15.82	15.91	15.82	15.86	2,660,662	+0.10(+0.62%)
Jul 07, 2006	15.78	15.81	15.72	15.76	1,256,750	-0.03(-0.21%)
Jul 06, 2006	15.66	15.86	15.58	15.79	4,771,477	+0.18(+1.16%)
Jul 05, 2006	15.72	15.72	15.55	15.61	1,816,336	-0.13(-0.82%)
Jul 03, 2006	15.68	15.74	15.64	15.74	827,631	+0.09(+0.58%)
Jun 30, 2006	15.80	15.80	15.64	15.65	8,421,927	-0.06(-0.41%)
Jun 29, 2006	15.58	15.72	15.51	15.71	2,447,184	+0.23(+1.50%)
Jun 28, 2006	15.33	15.48	15.33	15.48	2,999,505	+0.07(+0.46%)
Jun 27, 2006	15.45	15.49	15.36	15.41	1,163,073	-0.07(-0.46%)
Jun 26, 2006	15.40	15.48	15.39	15.48	1,134,785	+0.08(+0.55%)
Jun 23, 2006	15.37	15.49	15.37	15.40	571,489	-0.05(-0.33%)
Jun 22, 2006	15.40	15.47	15.39	15.45	1,887,753	-0.03(-0.17%)
Jun 21, 2006	15.49	15.52	15.42	15.47	1,404,066	+0.06(+0.38%)
Jun 20, 2006	15.33	15.45	15.33	15.42	1,347,644	+0.11(+0.72%)
Jun 19, 2006	15.36	15.48	15.26	15.31	2,285,183	-0.06(-0.38%)
Jun 16, 2006	15.36	15.41	15.33	15.36	2,152,706	-0.06(-0.42%)
Jun 15, 2006	15.36	15.45	15.26	15.43	1,946,185	+0.12(+0.80%)
Jun 14, 2006	15.16	15.31	15.16	15.31	2,117,616	+0.06(+0.42%)
Jun 13, 2006	15.36	15.38	15.23	15.24	1,951,595	-0.05(-0.34%)
Jun 12, 2006	15.36	15.46	15.29	15.29	3,598,201	-0.09(-0.59%)
Jun 09, 2006	15.46	15.46	15.34	15.38	3,352,570	+0.01(+0.08%)
Jun 08, 2006	15.32	15.40	15.21	15.37	3,529,257	+0.05(+0.34%)
Jun 07, 2006	15.36	15.47	15.29	15.32	3,220,248	-0.01(-0.04%)
Jun 06, 2006	15.27	15.36	15.20	15.33	4,167,371	+0.05(+0.30%)
Jun 05, 2006	15.56	15.56	15.27	15.28	1,345,016	-0.22(-1.42%)
Jun 02, 2006	15.57	15.58	15.42	15.50	2,773,661	-0.03(-0.21%)