Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.34	50.53	49.84	50.53	9,176	+0.89(+1.79%)
Aug 30, 2007	50.12	50.43	49.64	49.64	39,283	-0.76(-1.52%)
Aug 29, 2007	49.67	50.44	49.49	50.40	61,822	+1.18(+2.40%)
Aug 28, 2007	49.93	49.93	49.13	49.22	17,709	-0.64(-1.28%)
Aug 27, 2007	50.85	50.85	49.85	49.86	46,849	-1.43(-2.79%)
Aug 24, 2007	51.06	51.44	50.70	51.29	21,412	+0.30(+0.60%)
Aug 23, 2007	51.16	51.24	50.72	50.99	55,543	+0.15(+0.29%)
Aug 22, 2007	50.68	50.85	50.31	50.84	38,961	+0.73(+1.45%)
Aug 21, 2007	49.95	50.56	49.95	50.11	19,802	+0.00(+0.00%)
Aug 20, 2007	49.96	50.22	49.43	50.11	14,650	+0.01(+0.02%)
Aug 17, 2007	50.00	50.44	48.75	50.10	33,970	+1.19(+2.43%)
Aug 16, 2007	48.56	49.08	47.34	48.91	101,105	+0.02(+0.04%)
Aug 15, 2007	49.65	50.34	48.85	48.90	120,908	-0.74(-1.49%)
Aug 14, 2007	50.60	50.60	49.63	49.63	33,004	-0.93(-1.83%)
Aug 13, 2007	51.01	51.14	50.50	50.56	189,975	-0.01(-0.01%)
Aug 10, 2007	50.08	51.44	49.98	50.57	47,654	-0.12(-0.23%)
Aug 09, 2007	51.14	51.97	50.68	50.68	63,915	-1.18(-2.28%)
Aug 08, 2007	51.94	52.52	51.47	51.86	62,788	+0.19(+0.36%)
Aug 07, 2007	50.25	51.77	50.14	51.68	53,772	+1.13(+2.24%)
Aug 06, 2007	49.30	50.55	48.38	50.55	135,397	+1.40(+2.86%)
Aug 03, 2007	49.88	50.81	49.14	49.14	20,446	-1.66(-3.28%)
Aug 02, 2007	50.78	50.95	50.44	50.81	13,362	+0.29(+0.57%)