Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.52	36.53	36.35	36.37	7,405	-0.18(-0.49%)
Dec 30, 2004	36.49	36.57	36.43	36.55	14,006	+0.14(+0.38%)
Dec 29, 2004	36.40	36.42	36.31	36.42	13,362	+0.14(+0.39%)
Dec 28, 2004	36.21	36.28	36.18	36.27	5,312	+0.02(+0.07%)
Dec 27, 2004	36.50	36.52	36.24	36.25	12,074	-0.19(-0.53%)
Dec 23, 2004	36.45	36.52	36.35	36.44	3,863	+0.04(+0.12%)
Dec 22, 2004	36.43	36.58	36.40	36.40	5,151	-0.91(-2.45%)
Dec 21, 2004	37.19	37.31	37.14	37.31	5,795	+0.33(+0.89%)
Dec 20, 2004	36.91	37.17	36.91	36.98	4,024	+0.22(+0.61%)
Dec 17, 2004	36.70	36.78	36.59	36.76	3,863	+0.04(+0.12%)
Dec 16, 2004	36.65	36.76	36.57	36.72	16,904	-0.04(-0.12%)
Dec 15, 2004	36.53	36.76	36.53	36.76	4,024	+0.40(+1.11%)
Dec 14, 2004	36.42	36.42	36.30	36.35	2,253	+0.03(+0.09%)
Dec 13, 2004	35.96	36.32	35.96	36.32	1,448	+0.48(+1.33%)
Dec 10, 2004	35.66	35.86	35.66	35.85	1,770	+0.08(+0.23%)
Dec 09, 2004	35.59	35.76	35.58	35.76	1,931	+0.04(+0.10%)
Dec 08, 2004	35.85	35.85	35.62	35.73	4,990	-0.17(-0.48%)
Dec 07, 2004	36.17	36.17	35.87	35.90	5,956	-0.28(-0.77%)
Dec 06, 2004	35.81	36.18	35.81	36.18	965	+0.39(+1.08%)
Dec 03, 2004	35.85	35.95	35.77	35.80	43,790	+0.17(+0.49%)
Dec 02, 2004	36.14	36.14	35.51	35.62	9,176	-0.40(-1.10%)