Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	49.88	50.26	49.71	49.88	57,636	+0.01(+0.01%)
Feb 27, 2007	50.95	51.05	48.11	49.88	69,228	-1.44(-2.81%)
Feb 26, 2007	51.96	51.98	51.29	51.32	25,646	+1.03(+2.05%)
Feb 23, 2007	49.82	50.29	49.82	50.29	15,616	+0.49(+0.99%)
Feb 22, 2007	49.81	49.92	49.65	49.80	10,625	+0.04(+0.09%)
Feb 21, 2007	49.86	49.86	49.57	49.75	18,675	-0.15(-0.30%)
Feb 20, 2007	49.68	49.93	49.62	49.90	17,226	+0.23(+0.46%)
Feb 16, 2007	49.59	49.67	49.42	49.67	51,679	-0.04(-0.08%)
Feb 15, 2007	49.95	49.95	49.63	49.71	28,174	-0.19(-0.37%)
Feb 14, 2007	49.83	50.08	49.83	49.90	26,543	+0.14(+0.27%)
Feb 13, 2007	49.47	49.76	49.35	49.76	67,223	+0.42(+0.84%)
Feb 12, 2007	49.54	49.55	49.32	49.34	23,656	-0.06(-0.11%)
Feb 09, 2007	49.52	49.71	49.29	49.40	15,616	-0.01(-0.01%)
Feb 08, 2007	49.19	49.44	49.19	49.40	21,895	+0.20(+0.40%)
Feb 07, 2007	49.19	49.21	48.98	49.21	31,394	+0.11(+0.23%)
Feb 06, 2007	48.88	49.09	48.88	49.09	17,387	+0.37(+0.75%)
Feb 05, 2007	48.32	48.83	48.24	48.73	10,464	+0.40(+0.82%)
Feb 02, 2007	48.14	48.33	48.11	48.33	18,997	+0.22(+0.45%)
Feb 01, 2007	47.75	48.12	47.75	48.11	35,258	+0.44(+0.93%)
Jan 31, 2007	47.55	47.80	47.29	47.67	43,629	+0.19(+0.39%)
Jan 30, 2007	47.45	47.56	47.39	47.49	10,625	+0.14(+0.30%)
Jan 29, 2007	47.32	47.37	47.18	47.34	27,208	+0.01(+0.03%)
Jan 26, 2007	47.34	47.34	46.98	47.33	23,183	+0.12(+0.26%)
Jan 25, 2007	47.46	47.49	47.19	47.21	12,879	-0.25(-0.52%)
Jan 24, 2007	47.26	47.49	47.26	47.45	11,591	+0.32(+0.67%)
Jan 23, 2007	46.93	47.24	46.90	47.14	12,557	+0.18(+0.38%)
Jan 22, 2007	47.06	47.06	46.93	46.96	17,387	-0.04(-0.08%)
Jan 19, 2007	46.87	46.99	46.80	46.99	11,430	+0.23(+0.49%)
Jan 18, 2007	46.90	46.95	46.77	46.77	14,006	-0.11(-0.23%)
Jan 17, 2007	46.87	47.00	46.76	46.87	58,763	+0.02(+0.04%)
Jan 16, 2007	47.03	47.07	46.85	46.85	53,128	+0.06(+0.13%)
Jan 12, 2007	47.02	47.09	46.69	46.79	39,444	-0.24(-0.50%)
Jan 11, 2007	47.14	47.34	46.98	47.03	23,183	-0.01(-0.01%)
Jan 10, 2007	46.90	47.08	46.80	47.03	10,625	+0.12(+0.25%)
Jan 09, 2007	46.70	47.00	46.64	46.91	37,834	+0.12(+0.25%)
Jan 08, 2007	46.91	47.00	46.70	46.80	59,246	-0.14(-0.30%)
Jan 05, 2007	47.57	47.57	46.80	46.94	63,271	-0.90(-1.88%)
Jan 04, 2007	47.88	47.95	47.63	47.84	34,936	-0.03(-0.06%)
Jan 03, 2007	47.88	48.15	47.72	47.87	86,132	+0.16(+0.34%)
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%)