Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.18	31.40	31.18	31.34	2,253	+0.16(+0.52%)
Feb 26, 2004	31.06	31.18	31.02	31.18	1,770	+0.17(+0.56%)
Feb 25, 2004	31.01	31.01	31.01	31.01	804	+0.26(+0.85%)
Feb 24, 2004	30.81	30.81	30.75	30.75	965	-0.17(-0.54%)
Feb 23, 2004	30.96	30.96	30.87	30.91	965	+0.04(+0.14%)
Feb 20, 2004	30.75	30.88	30.75	30.87	1,126	-0.24(-0.78%)
Feb 19, 2004	31.34	31.34	31.11	31.11	643	-0.12(-0.40%)
Feb 18, 2004	31.34	31.34	31.24	31.24	2,253	-0.01(-0.04%)
Feb 17, 2004	31.12	31.25	31.12	31.25	1,609	+0.30(+0.96%)
Feb 13, 2004	31.09	31.09	30.94	30.95	3,380	-0.26(-0.84%)
Feb 12, 2004	31.21	31.21	31.21	31.21	160	+0.35(+1.13%)
Feb 11, 2004	31.05	31.05	30.86	30.86	24,471	-0.11(-0.36%)
Feb 10, 2004	30.98	30.98	30.98	30.98	160	+0.12(+0.38%)
Feb 09, 2004	30.75	30.86	30.75	30.86	4,829	+0.23(+0.75%)
Feb 06, 2004	30.50	30.63	30.50	30.63	804	+0.16(+0.53%)
Feb 05, 2004	30.57	30.57	30.47	30.47	482	-0.16(-0.51%)
Feb 04, 2004	30.81	30.81	30.59	30.62	7,244	-0.39(-1.24%)
Feb 03, 2004	31.01	31.01	31.01	31.01	321	+0.19(+0.62%)
Feb 02, 2004	30.90	30.90	30.81	30.81	804	-0.14(-0.46%)