Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.85	37.92	37.51	37.56	25,920	-0.30(-0.79%)
Feb 25, 2005	37.27	37.89	37.26	37.86	17,870	+0.63(+1.68%)
Feb 24, 2005	37.00	37.23	36.93	37.23	7,888	+0.28(+0.76%)
Feb 23, 2005	37.03	37.06	36.84	36.95	15,616	+0.26(+0.71%)
Feb 22, 2005	37.39	37.39	36.69	36.69	26,886	-0.96(-2.56%)
Feb 18, 2005	37.92	37.92	37.57	37.65	27,530	-0.44(-1.16%)
Feb 17, 2005	38.17	38.25	38.00	38.09	12,396	-0.07(-0.20%)
Feb 16, 2005	37.95	38.21	37.89	38.17	7,244	+0.14(+0.36%)
Feb 15, 2005	38.13	38.14	37.98	38.03	9,498	+0.02(+0.07%)
Feb 14, 2005	37.76	38.05	37.76	38.01	9,498	+0.21(+0.56%)
Feb 11, 2005	37.67	37.80	37.47	37.80	23,505	+0.09(+0.23%)
Feb 10, 2005	37.73	37.73	37.58	37.71	7,405	+0.03(+0.08%)
Feb 09, 2005	37.86	37.86	37.67	37.68	8,532	-0.17(-0.44%)
Feb 08, 2005	37.73	37.85	37.69	37.85	11,591	+0.15(+0.40%)
Feb 07, 2005	37.86	37.86	37.60	37.70	9,337	-0.12(-0.31%)
Feb 04, 2005	37.55	37.81	37.51	37.81	9,981	+0.53(+1.42%)
Feb 03, 2005	37.27	37.29	37.13	37.29	8,854	+0.04(+0.12%)
Feb 02, 2005	37.11	37.34	37.11	37.24	9,981	+0.22(+0.59%)
Feb 01, 2005	36.96	37.11	36.88	37.03	17,387	+0.27(+0.73%)
Jan 31, 2005	36.57	36.83	36.57	36.76	14,972	+0.30(+0.82%)
Jan 28, 2005	36.42	36.46	36.16	36.46	14,972	+0.05(+0.14%)
Jan 27, 2005	36.24	36.49	36.24	36.41	2,736	+0.14(+0.39%)
Jan 26, 2005	35.94	36.32	35.94	36.27	7,244	+0.48(+1.34%)
Jan 25, 2005	36.09	36.15	35.79	35.79	14,489	-0.22(-0.62%)
Jan 24, 2005	35.79	36.18	35.78	36.01	10,303	+0.24(+0.66%)
Jan 21, 2005	35.96	35.96	35.75	35.78	6,761	-0.08(-0.23%)
Jan 20, 2005	35.89	35.95	35.77	35.86	8,693	-0.12(-0.33%)
Jan 19, 2005	36.08	36.16	35.98	35.98	5,956	-0.10(-0.28%)
Jan 18, 2005	35.72	36.10	35.72	36.08	6,278	+0.32(+0.89%)
Jan 14, 2005	35.53	35.81	35.53	35.76	3,541	+0.28(+0.79%)
Jan 13, 2005	35.45	35.73	35.45	35.48	6,922	+0.17(+0.47%)
Jan 12, 2005	35.16	35.31	35.01	35.31	7,405	-0.01(-0.04%)
Jan 11, 2005	35.28	35.34	35.08	35.32	16,904	-0.03(-0.09%)
Jan 10, 2005	35.25	35.53	35.25	35.35	5,795	+0.09(+0.25%)
Jan 07, 2005	35.40	35.43	35.22	35.27	8,371	-0.02(-0.07%)
Jan 06, 2005	35.19	35.31	35.11	35.29	4,024	+0.05(+0.14%)
Jan 05, 2005	35.47	35.52	35.24	35.24	6,922	-0.34(-0.96%)
Jan 04, 2005	35.98	35.98	35.58	35.58	7,727	-0.33(-0.92%)
Jan 03, 2005	36.49	36.49	35.91	35.91	7,083	-0.46(-1.26%)
Dec 31, 2004	36.52	36.53	36.35	36.37	7,405	-0.18(-0.49%)
Dec 30, 2004	36.49	36.57	36.43	36.55	14,006	+0.14(+0.38%)
Dec 29, 2004	36.40	36.42	36.31	36.42	13,362	+0.14(+0.39%)
Dec 28, 2004	36.21	36.28	36.18	36.27	5,312	+0.02(+0.07%)
Dec 27, 2004	36.50	36.52	36.24	36.25	12,074	-0.19(-0.53%)
Dec 23, 2004	36.45	36.52	36.35	36.44	3,863	+0.04(+0.12%)
Dec 22, 2004	36.43	36.58	36.40	36.40	5,151	-0.91(-2.45%)
Dec 21, 2004	37.19	37.31	37.14	37.31	5,795	+0.33(+0.89%)
Dec 20, 2004	36.91	37.17	36.91	36.98	4,024	+0.22(+0.61%)
Dec 17, 2004	36.70	36.78	36.59	36.76	3,863	+0.04(+0.12%)
Dec 16, 2004	36.65	36.76	36.57	36.72	16,904	-0.04(-0.12%)
Dec 15, 2004	36.53	36.76	36.53	36.76	4,024	+0.40(+1.11%)
Dec 14, 2004	36.42	36.42	36.30	36.35	2,253	+0.03(+0.09%)
Dec 13, 2004	35.96	36.32	35.96	36.32	1,448	+0.48(+1.33%)
Dec 10, 2004	35.66	35.86	35.66	35.85	1,770	+0.08(+0.23%)
Dec 09, 2004	35.59	35.76	35.58	35.76	1,931	+0.04(+0.10%)
Dec 08, 2004	35.85	35.85	35.62	35.73	4,990	-0.17(-0.48%)
Dec 07, 2004	36.17	36.17	35.87	35.90	5,956	-0.28(-0.77%)
Dec 06, 2004	35.81	36.18	35.81	36.18	965	+0.39(+1.08%)
Dec 03, 2004	35.85	35.95	35.77	35.80	43,790	+0.17(+0.49%)
Dec 02, 2004	36.14	36.14	35.51	35.62	9,176	-0.40(-1.10%)