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%)