Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	42.31	42.21	41.80	41.96	14,006	-0.35(-0.82%)
Feb 27, 2006	42.11	42.36	42.11	42.31	22,378	+0.35(+0.83%)
Feb 24, 2006	41.83	42.05	41.83	41.96	13,362	+0.13(+0.31%)
Feb 23, 2006	41.90	42.01	41.78	41.83	9,015	-0.14(-0.34%)
Feb 22, 2006	41.93	42.01	41.81	41.97	11,591	+0.18(+0.43%)
Feb 21, 2006	41.55	41.93	41.55	41.79	17,548	+0.12(+0.28%)
Feb 17, 2006	41.30	41.79	41.30	41.67	15,938	+0.51(+1.24%)
Feb 16, 2006	41.06	41.18	40.95	41.16	12,718	+0.24(+0.59%)
Feb 15, 2006	40.81	41.06	40.67	40.92	20,285	+0.19(+0.47%)
Feb 14, 2006	40.89	40.89	40.37	40.73	12,074	-0.16(-0.39%)
Feb 13, 2006	40.96	40.96	40.86	40.89	14,328	-0.09(-0.23%)
Feb 10, 2006	41.04	41.11	40.77	40.98	6,600	-0.05(-0.12%)
Feb 09, 2006	40.79	41.16	40.79	41.03	13,684	+0.24(+0.59%)
Feb 08, 2006	40.75	40.93	40.68	40.79	23,022	-0.09(-0.23%)
Feb 07, 2006	41.15	41.15	40.80	40.88	9,820	-0.27(-0.65%)
Feb 06, 2006	40.90	41.15	40.90	41.15	6,922	+0.30(+0.74%)
Feb 03, 2006	40.99	41.07	40.68	40.85	14,006	-0.23(-0.56%)
Feb 02, 2006	41.65	41.65	40.94	41.08	23,666	-0.61(-1.46%)