Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	49.59	49.62	48.44	48.73	76,296	-1.20(-2.41%)
Feb 28, 2008	50.10	50.14	49.60	49.93	63,210	-0.36(-0.72%)
Feb 27, 2008	51.04	51.04	50.21	50.29	32,350	-0.72(-1.41%)
Feb 26, 2008	50.50	51.06	50.33	51.01	141,354	+0.38(+0.75%)
Feb 25, 2008	50.54	50.77	50.28	50.63	45,883	+0.25(+0.51%)
Feb 22, 2008	50.09	50.40	49.60	50.38	64,076	+0.45(+0.90%)
Feb 21, 2008	50.68	50.82	49.79	49.93	32,199	-0.81(-1.59%)
Feb 20, 2008	50.54	50.74	50.09	50.74	93,538	-0.05(-0.10%)
Feb 19, 2008	51.40	51.40	50.54	50.79	19,749	+0.21(+0.42%)
Feb 18, 2008	50.44	50.63	50.13	50.58	0	+0.00(+0.00%)
Feb 15, 2008	50.44	50.63	50.13	50.58	14,006	-0.14(-0.28%)
Feb 14, 2008	51.14	51.52	50.31	50.72	49,747	-0.25(-0.48%)
Feb 13, 2008	51.90	51.90	50.80	50.96	29,727	+0.16(+0.32%)
Feb 12, 2008	50.78	51.05	50.50	50.80	26,641	+0.42(+0.83%)
Feb 11, 2008	51.15	51.15	49.93	50.39	31,716	+0.27(+0.53%)
Feb 08, 2008	50.63	50.63	49.95	50.12	40,088	-0.20(-0.41%)
Feb 07, 2008	50.04	50.51	49.89	50.32	51,840	-0.20(-0.39%)
Feb 06, 2008	51.17	51.24	50.43	50.52	90,962	-0.11(-0.22%)
Feb 05, 2008	51.76	51.76	50.59	50.63	127,025	-1.64(-3.14%)
Feb 04, 2008	51.73	52.62	51.65	52.27	79,693	+0.86(+1.67%)