Healthcare ETF Vanguard (NY: VHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	48.92	49.27	48.52	49.27	47,333	+0.48(+0.98%)
Oct 30, 2007	48.81	48.92	48.73	48.79	25,829	-0.05(-0.11%)
Oct 29, 2007	48.82	48.90	48.68	48.84	46,442	+0.15(+0.31%)
Oct 26, 2007	48.66	48.71	48.50	48.70	17,304	+0.09(+0.19%)
Oct 25, 2007	48.39	48.60	48.26	48.60	63,747	+0.12(+0.24%)
Oct 24, 2007	48.49	48.49	47.84	48.48	43,516	-0.15(-0.31%)
Oct 23, 2007	48.26	48.63	48.17	48.63	59,803	+0.57(+1.18%)
Oct 22, 2007	47.68	48.07	47.62	48.07	35,627	-0.01(-0.02%)
Oct 19, 2007	48.63	48.67	48.07	48.07	36,009	-0.68(-1.40%)
Oct 18, 2007	48.64	48.98	48.58	48.76	17,686	+0.18(+0.37%)
Oct 17, 2007	48.92	49.03	48.33	48.58	59,803	-0.02(-0.05%)
Oct 16, 2007	48.87	48.87	48.53	48.60	46,188	-0.39(-0.79%)
Oct 15, 2007	49.50	49.50	48.81	48.99	23,412	-0.42(-0.86%)
Oct 12, 2007	49.25	49.51	49.19	49.41	17,304	+0.19(+0.38%)
Oct 11, 2007	49.64	49.65	49.07	49.22	26,847	-0.32(-0.65%)
Oct 10, 2007	49.55	49.58	49.46	49.54	25,957	+0.07(+0.14%)
Oct 09, 2007	49.41	49.50	49.28	49.47	17,050	+0.21(+0.43%)
Oct 08, 2007	49.44	49.44	49.17	49.26	16,795	-0.23(-0.46%)
Oct 05, 2007	49.14	49.49	49.12	49.49	34,609	+0.49(+0.99%)
Oct 04, 2007	48.99	49.20	48.95	49.00	18,831	+0.19(+0.39%)
Oct 03, 2007	48.64	48.91	48.64	48.81	20,613	+0.07(+0.15%)
Oct 02, 2007	48.92	48.94	48.56	48.74	33,464	-0.05(-0.10%)
Oct 01, 2007	48.46	48.89	48.46	48.79	90,086	+0.51(+1.06%)
Sep 28, 2007	48.44	48.48	48.18	48.28	20,358	-0.29(-0.60%)
Sep 27, 2007	48.55	48.57	48.42	48.57	34,736	+0.09(+0.19%)
Sep 26, 2007	48.22	48.60	48.22	48.48	95,303	+0.32(+0.67%)
Sep 25, 2007	48.03	48.28	48.03	48.15	31,173	+0.03(+0.07%)
Sep 24, 2007	48.20	48.34	48.12	48.12	34,863	-0.20(-0.41%)
Sep 21, 2007	48.44	48.45	48.28	48.32	26,466	+0.26(+0.54%)
Sep 20, 2007	48.35	48.43	48.04	48.06	24,048	-0.24(-0.50%)
Sep 19, 2007	48.21	48.48	48.11	48.30	38,553	+0.40(+0.84%)
Sep 18, 2007	47.26	48.00	47.16	47.90	34,609	+0.79(+1.67%)
Sep 17, 2007	47.31	47.31	46.87	47.12	36,772	-0.31(-0.66%)
Sep 14, 2007	47.28	47.50	47.18	47.43	24,302	-0.08(-0.17%)
Sep 13, 2007	47.59	47.74	47.48	47.51	23,285	+0.11(+0.24%)
Sep 12, 2007	47.13	47.54	47.13	47.40	18,831	+0.15(+0.32%)
Sep 11, 2007	46.85	47.25	46.82	47.25	16,541	+0.57(+1.21%)
Sep 10, 2007	46.93	46.93	46.52	46.68	23,412	-0.05(-0.10%)
Sep 07, 2007	46.92	47.15	46.64	46.73	20,358	-0.62(-1.31%)
Sep 06, 2007	47.14	47.45	47.07	47.35	135,893	+0.36(+0.77%)
Sep 05, 2007	47.18	47.19	46.90	46.99	22,776	-0.32(-0.68%)
Sep 04, 2007	46.90	47.35	46.90	47.31	36,136	+0.47(+1.01%)
Aug 31, 2007	46.81	47.01	46.71	46.84	13,487	+0.32(+0.69%)
Aug 30, 2007	46.40	46.78	46.40	46.52	17,431	-0.08(-0.17%)
Aug 29, 2007	46.18	46.63	46.02	46.60	19,595	+0.46(+0.99%)
Aug 28, 2007	46.59	46.59	46.05	46.14	30,537	-0.56(-1.19%)
Aug 27, 2007	46.91	46.91	46.62	46.70	10,688	-0.24(-0.50%)
Aug 24, 2007	46.53	46.93	46.49	46.93	22,903	+0.39(+0.83%)
Aug 23, 2007	46.68	46.70	46.40	46.55	12,596	+0.12(+0.25%)
Aug 22, 2007	46.35	46.49	46.16	46.43	26,338	+0.36(+0.77%)
Aug 21, 2007	45.98	46.23	45.93	46.08	16,541	-0.03(-0.05%)
Aug 20, 2007	46.02	46.20	45.80	46.10	62,093	+0.13(+0.27%)
Aug 17, 2007	46.24	46.43	45.33	45.98	55,476	+0.48(+1.05%)
Aug 16, 2007	45.35	45.53	44.69	45.50	67,692	-0.09(-0.19%)
Aug 15, 2007	45.72	46.31	45.58	45.58	71,891	-0.20(-0.43%)
Aug 14, 2007	46.37	46.38	45.78	45.78	19,595	-0.44(-0.95%)
Aug 13, 2007	46.29	46.54	46.22	46.22	70,618	+0.02(+0.05%)
Aug 10, 2007	45.68	46.31	45.68	46.20	23,794	+0.01(+0.02%)
Aug 09, 2007	46.96	47.04	46.19	46.19	39,699	-1.10(-2.33%)
Aug 08, 2007	46.98	47.29	46.77	47.29	51,786	+0.54(+1.16%)
Aug 07, 2007	46.52	47.06	46.44	46.75	33,464	+0.08(+0.17%)
Aug 06, 2007	45.98	46.68	45.83	46.67	106,500	+0.74(+1.61%)
Aug 03, 2007	46.21	46.35	45.93	45.93	20,485	-0.42(-0.90%)
Aug 02, 2007	46.18	46.43	46.01	46.35	27,611	+0.47(+1.03%)