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%)
Nov 01, 2004	34.90	34.94	34.85	34.94	23,344	+0.16(+0.45%)
Oct 29, 2004	34.70	34.79	34.53	34.79	8,210	+0.24(+0.68%)
Oct 28, 2004	34.74	34.74	34.36	34.55	10,625	-0.26(-0.75%)
Oct 27, 2004	34.94	34.94	34.81	34.81	7,888	+0.05(+0.14%)
Oct 26, 2004	34.50	34.80	34.44	34.76	2,736	+0.41(+1.19%)
Oct 25, 2004	34.13	34.35	34.13	34.35	8,693	+0.37(+1.08%)
Oct 22, 2004	33.85	34.02	33.82	33.99	1,770	+0.16(+0.48%)
Oct 21, 2004	33.67	33.83	33.67	33.83	4,346	+0.17(+0.52%)
Oct 20, 2004	33.67	33.67	33.44	33.65	1,448	+0.06(+0.18%)
Oct 19, 2004	33.77	33.77	33.57	33.59	4,346	-0.17(-0.50%)
Oct 18, 2004	33.84	33.89	33.76	33.76	1,609	-0.22(-0.64%)
Oct 15, 2004	33.63	33.98	33.63	33.98	3,058	+0.43(+1.30%)
Oct 14, 2004	33.54	33.54	33.54	33.54	643	-0.04(-0.13%)
Oct 13, 2004	34.03	34.03	33.54	33.58	5,473	-0.47(-1.39%)
Oct 12, 2004	33.85	34.06	33.85	34.06	804	+0.17(+0.51%)
Oct 11, 2004	33.94	33.94	33.82	33.88	4,024	-0.03(-0.09%)
Oct 08, 2004	33.83	33.91	33.73	33.91	14,167	+0.09(+0.26%)
Oct 07, 2004	33.98	33.98	33.83	33.83	4,024	-0.06(-0.16%)
Oct 06, 2004	33.88	33.88	33.88	33.88	160	+0.07(+0.20%)
Oct 05, 2004	33.81	33.81	33.81	33.81	2,736	+0.16(+0.48%)
Oct 04, 2004	33.71	33.76	33.65	33.65	2,414	+0.06(+0.17%)
Oct 01, 2004	33.51	33.60	33.51	33.60	1,126	+0.29(+0.86%)
Sep 30, 2004	33.21	33.31	33.21	33.31	3,541	+0.10(+0.30%)
Sep 29, 2004	33.29	33.29	33.17	33.21	3,219	-0.12(-0.37%)
Sep 28, 2004	33.29	33.34	33.28	33.34	4,990	+0.24(+0.71%)
Sep 27, 2004	32.93	33.10	32.89	33.10	5,634	+0.11(+0.32%)
Sep 24, 2004	32.98	32.99	32.98	32.99	1,448	-0.05(-0.15%)
Sep 23, 2004	33.22	33.24	33.04	33.04	4,829	-0.24(-0.71%)
Sep 22, 2004	33.16	33.28	33.12	33.28	5,956	-0.13(-0.39%)
Sep 21, 2004	33.35	33.41	33.35	33.41	965	+0.06(+0.17%)
Sep 20, 2004	33.42	33.42	33.31	33.35	12,074	-0.05(-0.15%)
Sep 17, 2004	33.32	33.44	33.32	33.40	25,759	+0.11(+0.33%)
Sep 16, 2004	33.18	33.29	33.18	33.29	25,437	+0.33(+1.00%)
Sep 15, 2004	33.08	33.08	32.91	32.96	5,473	-0.01(-0.04%)
Sep 14, 2004	33.03	33.03	32.98	32.98	1,609	-0.09(-0.26%)
Sep 13, 2004	33.23	33.23	33.01	33.06	3,380	-0.19(-0.56%)
Sep 10, 2004	33.22	33.25	33.17	33.25	1,287	-0.04(-0.13%)
Sep 09, 2004	33.19	33.30	33.11	33.29	1,448	+0.22(+0.66%)
Sep 08, 2004	33.22	33.22	33.08	33.08	9,015	-0.19(-0.58%)
Sep 07, 2004	33.29	33.32	33.14	33.27	6,761	+0.16(+0.47%)
Sep 03, 2004	33.11	33.11	33.11	33.11	3,219	-0.07(-0.21%)
Sep 02, 2004	33.16	33.18	33.16	33.18	804	+0.12(+0.36%)
Sep 01, 2004	33.12	33.12	33.06	33.06	3,702	+0.16(+0.47%)
Aug 31, 2004	32.80	32.91	32.72	32.91	3,219	+0.21(+0.63%)
Aug 30, 2004	32.67	32.72	32.58	32.70	1,931	+0.10(+0.30%)
Aug 27, 2004	32.60	32.64	32.55	32.60	7,888	+0.09(+0.29%)
Aug 26, 2004	32.64	32.64	32.51	32.51	233,444	-0.05(-0.15%)
Aug 25, 2004	32.57	32.65	32.53	32.56	8,854	+0.15(+0.46%)
Aug 24, 2004	32.42	32.42	32.36	32.41	3,541	-0.01(-0.04%)
Aug 23, 2004	32.53	32.53	32.42	32.42	22,056	-0.04(-0.11%)
Aug 20, 2004	32.38	32.46	32.38	32.46	482	+0.06(+0.17%)
Aug 19, 2004	32.40	32.49	32.40	32.40	1,287	-0.13(-0.40%)
Aug 18, 2004	32.29	32.53	32.29	32.53	1,448	+0.23(+0.71%)
Aug 17, 2004	32.34	32.34	32.28	32.31	2,897	+0.06(+0.17%)
Aug 16, 2004	32.30	32.30	32.19	32.25	1,770	+0.18(+0.56%)
Aug 13, 2004	32.21	32.21	32.01	32.07	3,058	-0.15(-0.46%)
Aug 12, 2004	32.24	32.29	32.19	32.22	239,884	-0.04(-0.12%)
Aug 11, 2004	31.93	32.26	31.93	32.26	1,126	+0.19(+0.58%)
Aug 10, 2004	31.89	32.07	31.89	32.07	965	+0.12(+0.39%)
Aug 09, 2004	32.08	32.08	31.91	31.94	2,575	-0.14(-0.45%)
Aug 06, 2004	31.86	32.14	31.86	32.09	3,219	+0.18(+0.56%)
Aug 05, 2004	32.17	32.17	31.90	31.91	4,829	-0.26(-0.81%)
Aug 04, 2004	31.86	32.25	31.86	32.17	2,736	+0.17(+0.54%)
Aug 03, 2004	31.97	32.04	31.97	31.99	1,931	+0.05(+0.16%)
Aug 02, 2004	31.78	31.94	31.78	31.94	2,897	+0.31(+0.98%)
Jul 30, 2004	31.62	31.74	31.62	31.63	5,634	+0.04(+0.12%)
Jul 29, 2004	31.60	31.60	31.60	31.60	321	+0.52(+1.68%)
Jul 28, 2004	31.17	31.17	31.04	31.08	965	-0.03(-0.10%)
Jul 27, 2004	31.06	31.11	31.02	31.11	965	+0.06(+0.20%)
Jul 26, 2004	31.06	31.08	31.04	31.04	643	-0.15(-0.48%)
Jul 23, 2004	31.26	31.26	31.19	31.19	3,702	-0.19(-0.59%)
Jul 22, 2004	31.52	31.52	31.37	31.38	4,024	-0.30(-0.94%)
Jul 21, 2004	32.03	32.03	31.68	31.68	965	-0.37(-1.16%)
Jul 20, 2004	32.05	32.05	32.05	32.05	321	+0.00(+0.00%)
Jul 19, 2004	31.94	32.05	31.93	32.05	2,092	+0.19(+0.58%)
Jul 16, 2004	31.68	31.86	31.68	31.86	321	+0.21(+0.65%)
Jul 15, 2004	31.57	31.73	31.57	31.66	2,897	+0.14(+0.45%)
Jul 14, 2004	31.52	31.52	31.52	31.52	160	+0.31(+1.00%)
Jul 13, 2004	31.21	31.21	31.21	31.21	160	-0.04(-0.14%)
Jul 12, 2004	31.22	31.25	31.22	31.25	321	-0.06(-0.20%)
Jul 09, 2004	31.31	31.31	31.19	31.31	643	-0.11(-0.36%)
Jul 08, 2004	31.35	31.43	31.35	31.42	643	-0.02(-0.06%)
Jul 07, 2004	31.40	31.44	31.31	31.44	2,736	+0.02(+0.06%)
Jul 06, 2004	31.40	31.42	31.39	31.42	804	+0.00(+0.00%)
Jul 02, 2004	31.42	31.42	31.42	31.42	160	+0.27(+0.86%)
Jul 01, 2004	31.31	31.32	31.09	31.16	193,839	-0.24(-0.75%)
Jun 30, 2004	31.36	31.39	31.19	31.39	1,126	+0.08(+0.25%)
Jun 29, 2004	31.44	31.44	31.31	31.31	965	-0.37(-1.16%)
Jun 28, 2004	31.58	31.75	31.58	31.68	2,897	+0.18(+0.57%)
Jun 25, 2004	31.45	31.56	31.45	31.50	1,287	-0.11(-0.33%)
Jun 24, 2004	31.60	31.60	31.60	31.60	804	+0.17(+0.53%)
Jun 23, 2004	31.32	31.44	31.32	31.44	1,609	+0.20(+0.64%)
Jun 22, 2004	31.21	31.24	31.18	31.24	965	-0.08(-0.26%)
Jun 21, 2004	31.12	31.32	31.12	31.32	482	+0.27(+0.86%)
Jun 18, 2004	31.05	31.12	30.91	31.05	5,956	+0.05(+0.16%)
Jun 17, 2004	30.79	31.00	30.79	31.00	965	+0.24(+0.79%)
Jun 16, 2004	30.78	30.78	30.76	30.76	482	+0.08(+0.26%)
Jun 15, 2004	30.85	30.85	30.68	30.68	1,126	+0.09(+0.30%)
Jun 14, 2004	30.52	30.58	30.50	30.58	965	+0.06(+0.20%)
Jun 10, 2004	30.52	30.52	30.52	30.52	160	+0.05(+0.16%)
Jun 09, 2004	30.47	30.47	30.47	30.47	160	-0.19(-0.61%)
Jun 08, 2004	30.66	30.74	30.66	30.66	643	-0.22(-0.72%)
Jun 07, 2004	30.71	30.88	30.71	30.88	11,591	+0.19(+0.61%)
Jun 04, 2004	30.53	30.70	30.53	30.70	2,736	+0.06(+0.18%)
Jun 03, 2004	30.65	30.65	30.64	30.64	643	-0.19(-0.60%)
Jun 02, 2004	30.76	30.83	30.76	30.83	3,380	+0.02(+0.06%)
Jun 01, 2004	30.75	30.81	30.73	30.81	804	-0.03(-0.10%)
May 28, 2004	30.78	30.84	30.78	30.84	482	+0.18(+0.59%)
May 27, 2004	30.66	30.66	30.66	30.66	321	+0.09(+0.28%)
May 26, 2004	30.49	30.57	30.49	30.57	321	+0.20(+0.68%)
May 25, 2004	30.27	30.37	30.27	30.37	321	+0.52(+1.73%)
May 24, 2004	29.81	29.85	29.81	29.85	321	+0.18(+0.61%)
May 21, 2004	29.67	29.67	29.67	29.67	160	+0.02(+0.08%)
May 20, 2004	29.65	29.65	29.65	29.65	160	+0.00(+0.00%)
May 19, 2004	29.71	29.71	29.65	29.65	2,253	+0.12(+0.40%)
May 18, 2004	29.41	29.53	29.41	29.53	2,736	+0.12(+0.40%)
May 17, 2004	29.32	29.41	29.32	29.41	643	+0.43(+1.50%)
May 14, 2004	28.98	28.98	28.98	28.98	0	+0.00(+0.00%)
May 13, 2004	28.98	28.98	28.98	28.98	0	+0.00(+0.00%)
May 12, 2004	28.98	28.98	28.98	28.98	321	-0.26(-0.89%)
May 11, 2004	29.41	29.41	29.24	29.24	10,947	-0.11(-0.38%)
May 10, 2004	29.50	29.61	29.34	29.35	2,253	-0.65(-2.15%)
May 07, 2004	30.12	30.12	29.87	29.99	2,092	-0.43(-1.43%)
May 06, 2004	30.76	30.76	30.43	30.43	33,809	-0.34(-1.11%)
May 05, 2004	30.77	30.77	30.77	30.77	160	+0.12(+0.38%)
May 04, 2004	30.65	30.65	30.65	30.65	1,609	+0.00(+0.00%)
May 03, 2004	30.55	30.65	30.55	30.65	482	+0.04(+0.14%)
Apr 30, 2004	30.77	30.77	30.61	30.61	1,287	-0.35(-1.12%)
Apr 29, 2004	30.96	30.96	30.96	30.96	321	+0.06(+0.18%)
Apr 28, 2004	30.92	30.92	30.90	30.90	643	-0.17(-0.56%)
Apr 27, 2004	31.00	31.08	31.00	31.08	482	+0.09(+0.30%)
Apr 26, 2004	30.96	31.06	30.96	30.98	11,591	+0.14(+0.46%)
Apr 23, 2004	30.75	30.84	30.75	30.84	1,931	+0.16(+0.53%)
Apr 22, 2004	30.83	30.83	30.68	30.68	5,473	+0.24(+0.80%)
Apr 21, 2004	30.44	30.44	30.17	30.44	1,770	-0.11(-0.35%)
Apr 20, 2004	30.75	30.76	30.54	30.54	1,609	-0.12(-0.41%)
Apr 19, 2004	30.69	30.69	30.66	30.67	4,185	-0.09(-0.28%)
Apr 16, 2004	30.68	30.76	30.68	30.75	7,083	+0.11(+0.34%)
Apr 15, 2004	30.47	30.65	30.47	30.65	965	+0.34(+1.11%)
Apr 14, 2004	30.18	30.31	30.18	30.31	2,092	-0.27(-0.89%)
Apr 13, 2004	31.06	31.06	30.41	30.58	7,083	-0.47(-1.52%)
Apr 12, 2004	31.63	31.63	31.06	31.06	4,507	-0.57(-1.79%)
Apr 08, 2004	31.69	31.69	31.62	31.62	804	-0.06(-0.18%)
Apr 07, 2004	31.70	31.70	31.68	31.68	5,151	-0.12(-0.39%)
Apr 06, 2004	31.80	31.80	31.80	31.80	321	-0.02(-0.08%)
Apr 05, 2004	31.83	31.83	31.83	31.83	2,414	-0.09(-0.27%)
Apr 02, 2004	31.91	31.91	31.91	31.91	0	+0.00(+0.00%)
Apr 01, 2004	31.83	31.93	31.83	31.91	3,219	+0.20(+0.65%)
Mar 31, 2004	31.65	31.71	31.65	31.71	965	+0.21(+0.67%)
Mar 30, 2004	31.42	31.50	31.42	31.50	643	+0.08(+0.26%)
Mar 29, 2004	31.26	31.42	31.26	31.42	1,770	+0.19(+0.60%)
Mar 26, 2004	31.26	31.32	31.23	31.23	804	+0.05(+0.16%)
Mar 25, 2004	31.16	31.18	31.16	31.18	2,414	+0.12(+0.40%)
Mar 24, 2004	31.19	31.19	31.06	31.06	321	-0.17(-0.56%)
Mar 23, 2004	31.24	31.24	31.17	31.23	482	+0.05(+0.16%)
Mar 22, 2004	31.52	31.52	31.18	31.18	965	-0.30(-0.97%)
Mar 19, 2004	31.62	31.68	31.49	31.49	34,292	-0.13(-0.41%)
Mar 18, 2004	31.62	31.67	31.62	31.62	32,843	-0.14(-0.45%)
Mar 17, 2004	31.70	31.76	31.70	31.76	321	+0.45(+1.45%)
Mar 16, 2004	31.38	31.38	31.27	31.31	3,219	+0.12(+0.40%)
Mar 15, 2004	31.23	31.26	31.15	31.18	3,380	+0.02(+0.08%)
Mar 12, 2004	31.18	31.18	31.16	31.16	3,058	-0.21(-0.65%)
Mar 11, 2004	31.12	31.36	31.12	31.36	1,770	-0.16(-0.51%)
Mar 10, 2004	31.55	31.55	31.52	31.52	643	-0.25(-0.78%)
Mar 09, 2004	31.70	31.78	31.70	31.77	2,736	-0.07(-0.21%)
Mar 08, 2004	31.99	31.99	31.84	31.84	6,600	-0.03(-0.10%)
Mar 05, 2004	31.72	31.88	31.72	31.87	8,854	+0.21(+0.67%)
Mar 04, 2004	31.71	31.76	31.66	31.66	3,541	-0.05(-0.16%)
Mar 03, 2004	31.55	31.71	31.55	31.71	804	+0.02(+0.06%)
Mar 02, 2004	31.73	31.74	31.68	31.69	3,058	-0.11(-0.33%)
Mar 01, 2004	31.71	31.80	31.62	31.80	4,668	+0.45(+1.45%)
Feb 27, 2004	31.18	31.40	31.18	31.34	2,253	+0.16(+0.52%)
Feb 26, 2004	31.06	31.18	31.02	31.18	1,770	+0.17(+0.56%)
Feb 25, 2004	31.01	31.01	31.01	31.01	804	+0.26(+0.85%)
Feb 24, 2004	30.81	30.81	30.75	30.75	965	-0.17(-0.54%)
Feb 23, 2004	30.96	30.96	30.87	30.91	965	+0.04(+0.14%)
Feb 20, 2004	30.75	30.88	30.75	30.87	1,126	-0.24(-0.78%)
Feb 19, 2004	31.34	31.34	31.11	31.11	643	-0.12(-0.40%)
Feb 18, 2004	31.34	31.34	31.24	31.24	2,253	-0.01(-0.04%)
Feb 17, 2004	31.12	31.25	31.12	31.25	1,609	+0.30(+0.96%)
Feb 13, 2004	31.09	31.09	30.94	30.95	3,380	-0.26(-0.84%)
Feb 12, 2004	31.21	31.21	31.21	31.21	160	+0.35(+1.13%)
Feb 11, 2004	31.05	31.05	30.86	30.86	24,471	-0.11(-0.36%)
Feb 10, 2004	30.98	30.98	30.98	30.98	160	+0.12(+0.38%)
Feb 09, 2004	30.75	30.86	30.75	30.86	4,829	+0.23(+0.75%)
Feb 06, 2004	30.50	30.63	30.50	30.63	804	+0.16(+0.53%)
Feb 05, 2004	30.57	30.57	30.47	30.47	482	-0.16(-0.51%)
Feb 04, 2004	30.81	30.81	30.59	30.62	7,244	-0.39(-1.24%)
Feb 03, 2004	31.01	31.01	31.01	31.01	321	+0.19(+0.62%)
Feb 02, 2004	30.90	30.90	30.81	30.81	804	-0.14(-0.46%)