Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.81	47.83	47.68	47.71	9,820	-0.11(-0.23%)
Dec 28, 2006	48.07	48.11	47.82	47.82	15,455	-0.19(-0.40%)
Dec 27, 2006	47.95	48.09	47.90	48.01	14,167	+0.14(+0.30%)
Dec 26, 2006	47.50	47.87	47.47	47.87	31,716	+0.32(+0.68%)
Dec 22, 2006	47.63	47.68	47.44	47.55	12,396	-0.07(-0.15%)
Dec 21, 2006	47.88	47.90	47.50	47.62	18,192	-0.32(-0.66%)
Dec 20, 2006	47.95	47.97	47.78	47.94	14,811	-0.09(-0.18%)
Dec 19, 2006	47.57	48.03	47.56	48.03	7,244	+0.31(+0.65%)
Dec 18, 2006	48.11	48.11	47.61	47.72	27,208	-0.79(-1.63%)
Dec 15, 2006	48.52	48.70	48.36	48.50	14,328	+0.06(+0.12%)
Dec 14, 2006	48.49	48.64	48.42	48.45	17,226	+0.02(+0.05%)
Dec 13, 2006	48.36	48.45	48.26	48.42	32,843	+0.14(+0.28%)
Dec 12, 2006	48.13	48.29	48.02	48.29	15,294	+0.30(+0.63%)
Dec 11, 2006	47.98	48.01	47.91	47.98	12,074	+0.14(+0.30%)
Dec 08, 2006	47.96	47.98	47.71	47.84	20,929	-0.11(-0.23%)
Dec 07, 2006	48.25	48.31	47.92	47.95	19,480	-0.22(-0.46%)
Dec 06, 2006	48.45	48.45	48.14	48.18	22,056	-0.22(-0.45%)
Dec 05, 2006	48.39	48.44	48.27	48.39	27,047	+0.11(+0.23%)
Dec 04, 2006	48.06	48.30	48.06	48.28	32,360	+0.50(+1.05%)