Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.80	32.91	32.72	32.91	3,219	+0.21(+0.63%)
Aug 30, 2004	32.67	32.72	32.58	32.70	1,931	+0.10(+0.30%)
Aug 27, 2004	32.60	32.64	32.55	32.60	7,888	+0.09(+0.29%)
Aug 26, 2004	32.64	32.64	32.51	32.51	233,444	-0.05(-0.15%)
Aug 25, 2004	32.57	32.65	32.53	32.56	8,854	+0.15(+0.46%)
Aug 24, 2004	32.42	32.42	32.36	32.41	3,541	-0.01(-0.04%)
Aug 23, 2004	32.53	32.53	32.42	32.42	22,056	-0.04(-0.11%)
Aug 20, 2004	32.38	32.46	32.38	32.46	482	+0.06(+0.17%)
Aug 19, 2004	32.40	32.49	32.40	32.40	1,287	-0.13(-0.40%)
Aug 18, 2004	32.29	32.53	32.29	32.53	1,448	+0.23(+0.71%)
Aug 17, 2004	32.34	32.34	32.28	32.31	2,897	+0.06(+0.17%)
Aug 16, 2004	32.30	32.30	32.19	32.25	1,770	+0.18(+0.56%)
Aug 13, 2004	32.21	32.21	32.01	32.07	3,058	-0.15(-0.46%)
Aug 12, 2004	32.24	32.29	32.19	32.22	239,884	-0.04(-0.12%)
Aug 11, 2004	31.93	32.26	31.93	32.26	1,126	+0.19(+0.58%)
Aug 10, 2004	31.89	32.07	31.89	32.07	965	+0.12(+0.39%)
Aug 09, 2004	32.08	32.08	31.91	31.94	2,575	-0.14(-0.45%)
Aug 06, 2004	31.86	32.14	31.86	32.09	3,219	+0.18(+0.56%)
Aug 05, 2004	32.17	32.17	31.90	31.91	4,829	-0.26(-0.81%)
Aug 04, 2004	31.86	32.25	31.86	32.17	2,736	+0.17(+0.54%)
Aug 03, 2004	31.97	32.04	31.97	31.99	1,931	+0.05(+0.16%)