Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.59	47.64	47.40	47.64	18,514	+0.11(+0.22%)
Nov 29, 2006	47.02	47.55	47.02	47.54	16,421	+0.65(+1.38%)
Nov 28, 2006	46.55	46.92	46.55	46.89	15,616	+0.32(+0.68%)
Nov 27, 2006	47.05	47.05	46.47	46.57	21,895	-0.37(-0.78%)
Nov 24, 2006	46.86	47.03	46.85	46.94	35,741	-0.04(-0.08%)
Nov 22, 2006	46.92	46.98	46.85	46.98	17,387	+0.17(+0.36%)
Nov 21, 2006	46.85	46.85	46.73	46.81	13,040	+0.04(+0.08%)
Nov 20, 2006	46.77	46.90	46.75	46.77	19,158	-0.05(-0.11%)
Nov 17, 2006	46.74	46.90	46.68	46.82	10,947	+0.01(+0.01%)
Nov 16, 2006	46.87	47.01	46.78	46.81	30,106	+0.09(+0.20%)
Nov 15, 2006	46.79	46.79	46.65	46.72	20,929	-0.11(-0.24%)
Nov 14, 2006	46.77	46.84	46.52	46.83	19,641	+0.16(+0.33%)
Nov 13, 2006	46.70	46.72	46.64	46.68	18,353	+0.02(+0.04%)
Nov 10, 2006	46.46	46.66	46.41	46.66	15,133	+0.26(+0.56%)
Nov 09, 2006	46.40	46.50	46.37	46.40	3,863	+0.01(+0.03%)
Nov 08, 2006	45.81	46.50	45.81	46.39	41,859	+0.50(+1.08%)
Nov 07, 2006	45.99	46.07	45.86	45.89	20,768	-0.06(-0.14%)
Nov 06, 2006	46.12	46.12	45.76	45.95	19,641	-0.16(-0.35%)
Nov 03, 2006	46.31	46.39	45.92	46.11	27,047	-0.11(-0.24%)
Nov 02, 2006	46.46	46.46	46.14	46.22	18,192	-0.32(-0.69%)