Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	34.70	34.79	34.53	34.79	8,210	+0.24(+0.68%)
Oct 28, 2004	34.74	34.74	34.36	34.55	10,625	-0.26(-0.75%)
Oct 27, 2004	34.94	34.94	34.81	34.81	7,888	+0.05(+0.14%)
Oct 26, 2004	34.50	34.80	34.44	34.76	2,736	+0.41(+1.19%)
Oct 25, 2004	34.13	34.35	34.13	34.35	8,693	+0.37(+1.08%)
Oct 22, 2004	33.85	34.02	33.82	33.99	1,770	+0.16(+0.48%)
Oct 21, 2004	33.67	33.83	33.67	33.83	4,346	+0.17(+0.52%)
Oct 20, 2004	33.67	33.67	33.44	33.65	1,448	+0.06(+0.18%)
Oct 19, 2004	33.77	33.77	33.57	33.59	4,346	-0.17(-0.50%)
Oct 18, 2004	33.84	33.89	33.76	33.76	1,609	-0.22(-0.64%)
Oct 15, 2004	33.63	33.98	33.63	33.98	3,058	+0.43(+1.30%)
Oct 14, 2004	33.54	33.54	33.54	33.54	643	-0.04(-0.13%)
Oct 13, 2004	34.03	34.03	33.54	33.58	5,473	-0.47(-1.39%)
Oct 12, 2004	33.85	34.06	33.85	34.06	804	+0.17(+0.51%)
Oct 11, 2004	33.94	33.94	33.82	33.88	4,024	-0.03(-0.09%)
Oct 08, 2004	33.83	33.91	33.73	33.91	14,167	+0.09(+0.26%)
Oct 07, 2004	33.98	33.98	33.83	33.83	4,024	-0.06(-0.16%)
Oct 06, 2004	33.88	33.88	33.88	33.88	160	+0.07(+0.20%)
Oct 05, 2004	33.81	33.81	33.81	33.81	2,736	+0.16(+0.48%)
Oct 04, 2004	33.71	33.76	33.65	33.65	2,414	+0.06(+0.17%)