Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	49.27	49.41	48.57	48.59	110,836	-0.78(-1.57%)
Aug 28, 2008	49.28	49.36	49.00	49.36	140,040	+0.30(+0.61%)
Aug 27, 2008	48.57	49.21	48.57	49.06	36,662	+0.42(+0.87%)
Aug 26, 2008	48.13	48.76	48.13	48.64	145,806	+0.43(+0.90%)
Aug 25, 2008	48.54	48.56	47.98	48.21	223,337	-0.52(-1.06%)
Aug 22, 2008	48.88	48.89	48.63	48.72	45,386	+0.15(+0.31%)
Aug 21, 2008	47.95	48.75	47.95	48.57	426,923	+0.38(+0.78%)
Aug 20, 2008	47.99	48.20	47.73	48.20	389,960	+0.31(+0.65%)
Aug 19, 2008	47.78	47.98	47.75	47.88	151,927	-0.01(-0.03%)
Aug 18, 2008	48.15	48.16	47.75	47.90	97,515	+0.12(+0.25%)
Aug 15, 2008	47.69	47.83	47.55	47.78	0	+0.27(+0.56%)
Aug 14, 2008	47.87	47.87	47.27	47.51	419,235	-0.49(-1.02%)
Aug 13, 2008	47.55	48.18	47.47	48.00	453,382	+0.47(+0.99%)
Aug 12, 2008	48.80	48.80	47.34	47.53	489,312	-0.94(-1.94%)
Aug 11, 2008	48.01	48.59	47.60	48.47	567,458	+0.55(+1.15%)
Aug 08, 2008	47.42	47.95	47.06	47.91	466,244	+0.63(+1.34%)
Aug 07, 2008	47.45	48.03	46.95	47.28	293,096	-0.24(-0.51%)
Aug 06, 2008	47.30	48.07	47.30	47.52	167,964	+0.10(+0.21%)
Aug 05, 2008	47.14	47.65	46.59	47.42	368,362	+0.54(+1.15%)
Aug 04, 2008	47.50	47.83	46.88	46.88	260,726	-0.64(-1.35%)