Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.89	40.99	40.42	40.49	18,192	-0.29(-0.72%)
Nov 29, 2005	40.93	41.09	40.76	40.78	10,786	+0.02(+0.05%)
Nov 28, 2005	40.91	40.93	40.68	40.76	20,768	-0.14(-0.35%)
Nov 25, 2005	41.03	41.03	40.83	40.91	17,065	+0.17(+0.41%)
Nov 23, 2005	40.45	40.94	40.38	40.74	22,217	+0.26(+0.64%)
Nov 22, 2005	40.34	40.49	40.13	40.48	16,582	+0.15(+0.37%)
Nov 21, 2005	40.32	40.37	40.21	40.33	11,752	+0.10(+0.25%)
Nov 18, 2005	40.28	40.44	39.79	40.23	23,344	+0.07(+0.19%)
Nov 17, 2005	39.82	40.22	39.82	40.16	31,072	+0.55(+1.40%)
Nov 16, 2005	39.37	39.76	39.37	39.60	26,081	+0.32(+0.82%)
Nov 15, 2005	39.39	39.62	39.28	39.28	10,625	-0.01(-0.01%)
Nov 14, 2005	39.49	39.54	39.25	39.29	23,183	-0.32(-0.82%)
Nov 11, 2005	39.75	39.75	39.37	39.61	31,394	-0.28(-0.70%)
Nov 10, 2005	39.99	40.01	39.39	39.89	13,201	-0.22(-0.56%)
Nov 09, 2005	39.85	40.27	39.85	40.11	14,650	+0.35(+0.87%)
Nov 08, 2005	39.50	39.83	39.50	39.76	23,827	+0.01(+0.03%)
Nov 07, 2005	40.25	40.25	39.62	39.75	21,251	-0.24(-0.59%)
Nov 04, 2005	40.00	40.08	39.86	39.99	10,947	+0.04(+0.09%)
Nov 03, 2005	40.06	40.18	39.95	39.95	23,183	-0.02(-0.06%)
Nov 02, 2005	39.83	39.98	39.49	39.98	35,097	+0.20(+0.50%)
Nov 01, 2005	40.38	40.38	39.76	39.78	12,718	-0.72(-1.78%)
Oct 31, 2005	40.43	40.68	40.37	40.50	21,573	+0.44(+1.10%)
Oct 28, 2005	39.77	40.06	39.50	40.06	9,820	+0.68(+1.72%)
Oct 27, 2005	39.68	39.75	39.35	39.38	9,820	-0.36(-0.91%)
Oct 26, 2005	40.16	40.26	39.74	39.74	14,972	-0.43(-1.08%)
Oct 25, 2005	40.19	40.52	39.87	40.17	40,088	-0.04(-0.11%)
Oct 24, 2005	39.37	40.22	39.37	40.22	19,480	+0.99(+2.53%)
Oct 21, 2005	38.82	39.39	38.82	39.23	29,462	+0.53(+1.37%)
Oct 20, 2005	39.67	39.76	38.69	38.70	31,555	-0.89(-2.24%)
Oct 19, 2005	39.06	39.64	38.90	39.58	17,548	-0.06(-0.16%)
Oct 18, 2005	40.25	40.25	39.47	39.65	29,462	-0.69(-1.71%)
Oct 17, 2005	39.89	40.48	39.89	40.34	16,260	+0.50(+1.26%)
Oct 14, 2005	39.67	39.92	39.39	39.83	27,530	+0.37(+0.93%)
Oct 13, 2005	40.18	40.18	39.17	39.47	64,237	-0.85(-2.11%)
Oct 12, 2005	41.06	41.17	40.18	40.32	33,809	-0.74(-1.80%)
Oct 11, 2005	41.08	41.41	41.01	41.06	39,122	-0.06(-0.15%)
Oct 10, 2005	41.81	41.81	40.99	41.12	42,341	-0.71(-1.69%)
Oct 07, 2005	41.54	41.83	41.52	41.83	15,938	+0.56(+1.35%)
Oct 06, 2005	41.83	41.89	40.79	41.27	80,337	-0.64(-1.53%)
Oct 05, 2005	43.11	43.19	41.91	41.91	30,428	-1.33(-3.07%)
Oct 04, 2005	43.82	44.16	43.24	43.24	56,187	-0.68(-1.54%)
Oct 03, 2005	43.73	43.99	43.48	43.91	22,539	+0.49(+1.13%)
Sep 30, 2005	43.54	44.10	43.32	43.42	22,861	-0.07(-0.17%)
Sep 29, 2005	42.93	43.63	42.91	43.50	48,459	+0.49(+1.14%)
Sep 28, 2005	43.04	43.09	42.76	43.01	21,412	+0.33(+0.77%)
Sep 27, 2005	42.55	42.74	42.45	42.68	16,260	+0.09(+0.22%)
Sep 26, 2005	42.48	42.68	42.41	42.58	25,759	-0.02(-0.04%)
Sep 23, 2005	42.60	42.61	42.29	42.60	14,489	+0.25(+0.60%)
Sep 22, 2005	42.24	42.45	42.17	42.35	29,301	-0.35(-0.83%)
Sep 21, 2005	43.44	43.44	42.51	42.70	33,004	-0.60(-1.39%)
Sep 20, 2005	43.72	43.74	43.31	43.31	21,573	-0.28(-0.64%)
Sep 19, 2005	43.74	43.83	43.48	43.58	47,815	-0.07(-0.17%)
Sep 16, 2005	43.46	43.66	43.28	43.66	21,573	+0.52(+1.21%)
Sep 15, 2005	43.29	43.29	43.14	43.14	13,201	+0.17(+0.40%)
Sep 14, 2005	42.94	43.12	42.87	42.96	14,811	+0.16(+0.38%)
Sep 13, 2005	43.11	43.14	42.80	42.80	44,112	-0.40(-0.92%)
Sep 12, 2005	43.14	43.27	43.02	43.20	43,146	-0.01(-0.03%)
Sep 09, 2005	42.98	43.30	42.78	43.21	18,514	+0.59(+1.38%)
Sep 08, 2005	43.09	43.09	42.62	42.62	17,870	-0.42(-0.97%)
Sep 07, 2005	42.99	43.04	42.79	43.04	13,845	+0.06(+0.13%)
Sep 06, 2005	43.04	43.15	42.89	42.98	13,845	+0.34(+0.80%)
Sep 02, 2005	42.77	42.78	42.49	42.64	36,224	-0.03(-0.07%)