Healthcare ETF Vanguard (NY: VHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	49.93	49.93	49.35	49.45	20,485	+0.11(+0.22%)
Nov 29, 2007	48.34	49.45	48.34	49.34	21,090	+0.09(+0.18%)
Nov 28, 2007	48.79	49.25	48.33	49.25	58,189	+0.90(+1.85%)
Nov 27, 2007	47.27	48.37	47.27	48.36	26,275	+0.99(+2.09%)
Nov 26, 2007	48.26	48.26	47.37	47.37	27,505	-0.46(-0.95%)
Nov 23, 2007	47.86	47.88	47.60	47.82	18,169	+0.53(+1.11%)
Nov 21, 2007	47.79	47.79	47.21	47.30	27,992	-0.90(-1.86%)
Nov 20, 2007	48.11	48.37	47.63	48.19	19,849	+0.24(+0.51%)
Nov 19, 2007	48.46	48.46	47.87	47.95	43,467	-0.41(-0.84%)
Nov 16, 2007	48.44	48.44	47.99	48.36	18,449	+0.23(+0.47%)
Nov 15, 2007	47.81	49.01	47.81	48.13	320,317	-0.11(-0.23%)
Nov 14, 2007	48.46	48.61	48.24	48.24	26,743	-0.06(-0.13%)
Nov 13, 2007	47.56	48.36	47.56	48.30	22,813	+0.72(+1.50%)
Nov 12, 2007	47.69	48.18	47.59	47.59	33,226	+0.02(+0.05%)
Nov 09, 2007	47.37	48.09	47.37	47.56	28,018	-0.28(-0.58%)
Nov 08, 2007	47.66	47.84	47.32	47.84	59,096	+0.29(+0.62%)
Nov 07, 2007	47.70	48.26	47.51	47.55	41,881	-0.89(-1.83%)
Nov 06, 2007	48.20	48.44	47.92	48.44	33,591	+0.16(+0.33%)
Nov 05, 2007	48.00	48.45	48.00	48.28	27,307	-0.08(-0.16%)
Nov 02, 2007	48.44	48.53	48.12	48.36	21,121	-0.06(-0.12%)
Nov 01, 2007	48.84	49.00	48.40	48.42	21,885	-0.85(-1.73%)
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%)