Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	43.70	43.70	41.85	42.65	102,905	+0.50(+1.18%)
Sep 29, 2008	44.49	44.49	41.89	42.16	550,396	-2.33(-5.24%)
Sep 26, 2008	44.57	44.67	43.90	44.49	0	-0.31(-0.69%)
Sep 25, 2008	43.19	45.06	43.19	44.80	47,835	+1.04(+2.37%)
Sep 24, 2008	43.51	43.90	43.19	43.76	638,636	-0.49(-1.11%)
Sep 23, 2008	44.85	45.11	44.16	44.25	511,687	-0.45(-1.00%)
Sep 22, 2008	43.48	45.87	43.32	44.70	316,286	-1.07(-2.33%)
Sep 19, 2008	42.99	48.45	41.46	45.77	0	+1.61(+3.64%)
Sep 18, 2008	42.76	44.59	42.76	44.16	714,294	+1.34(+3.13%)
Sep 17, 2008	44.43	44.59	42.82	42.82	347,610	-2.23(-4.95%)
Sep 16, 2008	43.97	45.34	43.03	45.05	373,161	-0.40(-0.87%)
Sep 15, 2008	46.25	46.60	45.40	45.45	442,791	-1.55(-3.29%)
Sep 12, 2008	46.14	47.21	46.03	46.99	119,765	+0.68(+1.46%)
Sep 11, 2008	45.87	46.35	45.06	46.32	158,046	+0.55(+1.21%)
Sep 10, 2008	45.55	46.00	45.44	45.77	132,575	+0.28(+0.61%)
Sep 09, 2008	46.88	46.88	45.45	45.49	155,408	-1.37(-2.93%)
Sep 08, 2008	46.88	46.88	46.26	46.86	185,003	+0.99(+2.15%)
Sep 05, 2008	46.63	46.63	45.47	45.87	0	-0.82(-1.76%)
Sep 04, 2008	47.01	47.33	46.42	46.69	48,239	-0.59(-1.25%)
Sep 03, 2008	47.83	47.83	47.01	47.28	127,549	-0.59(-1.23%)