Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.59	36.65	36.31	36.31	3,863	-0.53(-1.43%)
Nov 29, 2004	37.11	37.11	36.60	36.84	14,650	-0.32(-0.87%)
Nov 26, 2004	37.14	37.19	37.14	37.16	3,702	+0.22(+0.59%)
Nov 24, 2004	36.96	37.11	36.90	36.95	7,727	+0.19(+0.51%)
Nov 23, 2004	36.62	36.90	36.57	36.76	5,956	+0.24(+0.66%)
Nov 22, 2004	36.16	36.52	36.16	36.52	8,049	+0.43(+1.21%)
Nov 19, 2004	36.30	36.30	35.97	36.08	5,634	-0.14(-0.39%)
Nov 18, 2004	36.22	36.31	36.22	36.22	14,167	+0.02(+0.05%)
Nov 17, 2004	36.68	36.68	36.21	36.21	965	-0.23(-0.63%)
Nov 16, 2004	36.52	36.63	36.43	36.44	48,620	-0.08(-0.22%)
Nov 15, 2004	36.68	36.68	36.43	36.52	6,439	+0.06(+0.15%)
Nov 12, 2004	36.27	36.47	36.25	36.46	2,253	+0.19(+0.53%)
Nov 11, 2004	35.96	36.31	35.95	36.27	4,024	+0.34(+0.95%)
Nov 10, 2004	36.03	36.03	35.81	35.93	2,897	-0.01(-0.03%)
Nov 09, 2004	36.03	36.03	35.88	35.94	8,049	-0.01(-0.03%)
Nov 08, 2004	35.74	35.95	35.74	35.95	4,990	+0.33(+0.92%)
Nov 05, 2004	35.65	35.79	35.38	35.62	17,226	-0.20(-0.55%)
Nov 04, 2004	35.21	35.82	35.21	35.82	11,430	+0.81(+2.32%)
Nov 03, 2004	35.06	35.08	34.93	35.01	4,185	+0.39(+1.11%)
Nov 02, 2004	34.99	34.99	34.62	34.62	15,616	-0.32(-0.92%)