Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	52.24	52.32	51.56	51.56	45,078	-0.63(-1.21%)
Sep 27, 2007	52.44	52.47	52.11	52.19	39,444	-0.32(-0.62%)
Sep 26, 2007	52.42	52.69	52.31	52.52	16,260	+0.32(+0.62%)
Sep 25, 2007	52.21	52.44	51.99	52.19	32,199	+0.03(+0.06%)
Sep 24, 2007	52.18	52.49	52.11	52.16	52,484	-0.39(-0.73%)
Sep 21, 2007	52.87	52.87	52.44	52.55	12,396	+0.19(+0.37%)
Sep 20, 2007	52.72	52.78	52.22	52.36	53,933	-0.48(-0.92%)
Sep 19, 2007	52.63	52.97	52.53	52.84	28,335	+0.82(+1.58%)
Sep 18, 2007	51.31	52.06	51.22	52.02	31,555	+0.95(+1.86%)
Sep 17, 2007	51.36	51.36	50.90	51.07	18,997	-0.30(-0.59%)
Sep 14, 2007	50.96	51.42	50.96	51.37	36,224	+0.29(+0.56%)
Sep 13, 2007	51.26	51.42	51.08	51.09	36,546	-0.01(-0.01%)
Sep 12, 2007	50.84	51.27	50.76	51.09	8,210	+0.16(+0.30%)
Sep 11, 2007	50.36	50.95	50.36	50.94	16,582	+0.68(+1.36%)
Sep 10, 2007	50.59	50.62	50.03	50.26	20,929	-0.14(-0.27%)
Sep 07, 2007	50.65	50.81	50.12	50.39	113,985	-0.75(-1.46%)
Sep 06, 2007	50.71	51.15	50.47	51.14	48,298	+0.55(+1.08%)
Sep 05, 2007	50.80	50.80	50.25	50.59	87,420	-0.57(-1.12%)