Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	54.58	54.72	54.36	54.72	98,370	+0.34(+0.62%)
Nov 29, 2007	53.91	54.63	53.91	54.39	14,504	-0.19(-0.35%)
Nov 28, 2007	53.65	54.58	53.65	54.58	18,490	+0.85(+1.58%)
Nov 27, 2007	53.93	54.05	53.21	53.73	43,988	+0.37(+0.69%)
Nov 26, 2007	53.90	54.44	53.36	53.36	34,453	-0.34(-0.62%)
Nov 23, 2007	54.21	54.21	53.47	53.70	13,370	+0.08(+0.15%)
Nov 21, 2007	54.52	54.52	53.62	53.62	19,322	-0.47(-0.87%)
Nov 20, 2007	53.86	54.31	53.70	54.09	47,493	+0.52(+0.97%)
Nov 19, 2007	53.44	53.73	53.28	53.57	14,182	+0.01(+0.02%)
Nov 16, 2007	53.54	53.55	52.89	53.55	21,090	+0.14(+0.27%)
Nov 15, 2007	53.44	53.65	53.14	53.41	35,032	+0.22(+0.41%)
Nov 14, 2007	53.49	53.70	53.19	53.19	15,020	-0.15(-0.27%)
Nov 13, 2007	52.91	53.41	52.49	53.34	22,669	+0.39(+0.73%)
Nov 12, 2007	53.73	53.84	52.91	52.95	28,451	-0.93(-1.72%)
Nov 09, 2007	53.80	54.39	53.76	53.88	18,355	-0.44(-0.81%)
Nov 08, 2007	53.57	54.45	53.57	54.32	34,163	+0.84(+1.57%)
Nov 07, 2007	54.66	54.66	53.48	53.48	78,799	-1.23(-2.25%)
Nov 06, 2007	54.59	54.71	53.96	54.71	38,317	+0.16(+0.28%)
Nov 05, 2007	53.92	54.84	53.76	54.55	60,710	+0.43(+0.80%)
Nov 02, 2007	54.31	54.31	53.65	54.12	37,512	+0.26(+0.48%)