Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	38.36	38.58	37.35	37.87	359,150	-0.52(-1.34%)
Oct 30, 2008	37.73	38.41	36.91	38.39	464,486	+1.81(+4.94%)
Oct 29, 2008	37.38	38.01	36.58	36.58	284,943	-0.81(-2.16%)
Oct 28, 2008	34.70	37.51	33.81	37.39	268,556	+3.43(+10.10%)
Oct 27, 2008	34.37	35.54	33.96	33.96	330,995	-1.25(-3.56%)
Oct 24, 2008	33.49	36.00	33.49	35.21	277,037	-1.17(-3.21%)
Oct 23, 2008	34.98	37.02	34.03	36.38	1,009,582	+1.39(+3.98%)
Oct 22, 2008	36.63	36.63	33.86	34.99	304,968	-2.16(-5.80%)
Oct 21, 2008	38.22	38.22	36.90	37.14	270,249	-1.29(-3.35%)
Oct 20, 2008	35.79	38.43	35.57	38.43	980,191	+2.86(+8.03%)
Oct 17, 2008	34.35	37.31	34.12	35.57	940,278	+0.30(+0.86%)
Oct 16, 2008	34.22	35.27	32.52	35.27	393,688	+1.39(+4.11%)
Oct 15, 2008	36.36	36.36	33.88	33.88	123,899	-3.01(-8.15%)
Oct 14, 2008	39.10	39.10	35.32	36.88	443,127	-0.35(-0.95%)
Oct 13, 2008	33.23	37.24	33.23	37.24	99,068	+4.12(+12.43%)
Oct 10, 2008	33.48	34.01	29.88	33.12	390,208	-1.62(-4.66%)
Oct 09, 2008	36.39	37.15	34.36	34.74	318,545	-1.94(-5.30%)
Oct 08, 2008	35.98	37.94	35.83	36.68	442,467	-0.91(-2.41%)
Oct 07, 2008	38.83	39.88	37.47	37.59	707,367	-1.63(-4.16%)
Oct 06, 2008	40.48	40.86	37.77	39.22	355,741	-2.10(-5.08%)
Oct 03, 2008	42.14	42.67	41.11	41.32	152,196	-0.36(-0.86%)
Oct 02, 2008	42.76	42.76	41.46	41.68	140,609	-1.08(-2.53%)