Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.81	47.83	47.68	47.71	9,820	-0.11(-0.23%)
Dec 28, 2006	48.07	48.11	47.82	47.82	15,455	-0.19(-0.40%)
Dec 27, 2006	47.95	48.09	47.90	48.01	14,167	+0.14(+0.30%)
Dec 26, 2006	47.50	47.87	47.47	47.87	31,716	+0.32(+0.68%)
Dec 22, 2006	47.63	47.68	47.44	47.55	12,396	-0.07(-0.15%)
Dec 21, 2006	47.88	47.90	47.50	47.62	18,192	-0.32(-0.66%)
Dec 20, 2006	47.95	47.97	47.78	47.94	14,811	-0.09(-0.18%)
Dec 19, 2006	47.57	48.03	47.56	48.03	7,244	+0.31(+0.65%)
Dec 18, 2006	48.11	48.11	47.61	47.72	27,208	-0.79(-1.63%)
Dec 15, 2006	48.52	48.70	48.36	48.50	14,328	+0.06(+0.12%)
Dec 14, 2006	48.49	48.64	48.42	48.45	17,226	+0.02(+0.05%)
Dec 13, 2006	48.36	48.45	48.26	48.42	32,843	+0.14(+0.28%)
Dec 12, 2006	48.13	48.29	48.02	48.29	15,294	+0.30(+0.63%)
Dec 11, 2006	47.98	48.01	47.91	47.98	12,074	+0.14(+0.30%)
Dec 08, 2006	47.96	47.98	47.71	47.84	20,929	-0.11(-0.23%)
Dec 07, 2006	48.25	48.31	47.92	47.95	19,480	-0.22(-0.46%)
Dec 06, 2006	48.45	48.45	48.14	48.18	22,056	-0.22(-0.45%)
Dec 05, 2006	48.39	48.44	48.27	48.39	27,047	+0.11(+0.23%)
Dec 04, 2006	48.06	48.30	48.06	48.28	32,360	+0.50(+1.05%)
Dec 01, 2006	47.65	47.80	47.50	47.78	35,580	+0.14(+0.29%)
Nov 30, 2006	47.59	47.64	47.40	47.64	18,514	+0.11(+0.22%)
Nov 29, 2006	47.02	47.55	47.02	47.54	16,421	+0.65(+1.38%)
Nov 28, 2006	46.55	46.92	46.55	46.89	15,616	+0.32(+0.68%)
Nov 27, 2006	47.05	47.05	46.47	46.57	21,895	-0.37(-0.78%)
Nov 24, 2006	46.86	47.03	46.85	46.94	35,741	-0.04(-0.08%)
Nov 22, 2006	46.92	46.98	46.85	46.98	17,387	+0.17(+0.36%)
Nov 21, 2006	46.85	46.85	46.73	46.81	13,040	+0.04(+0.08%)
Nov 20, 2006	46.77	46.90	46.75	46.77	19,158	-0.05(-0.11%)
Nov 17, 2006	46.74	46.90	46.68	46.82	10,947	+0.01(+0.01%)
Nov 16, 2006	46.87	47.01	46.78	46.81	30,106	+0.09(+0.20%)
Nov 15, 2006	46.79	46.79	46.65	46.72	20,929	-0.11(-0.24%)
Nov 14, 2006	46.77	46.84	46.52	46.83	19,641	+0.16(+0.33%)
Nov 13, 2006	46.70	46.72	46.64	46.68	18,353	+0.02(+0.04%)
Nov 10, 2006	46.46	46.66	46.41	46.66	15,133	+0.26(+0.56%)
Nov 09, 2006	46.40	46.50	46.37	46.40	3,863	+0.01(+0.03%)
Nov 08, 2006	45.81	46.50	45.81	46.39	41,859	+0.50(+1.08%)
Nov 07, 2006	45.99	46.07	45.86	45.89	20,768	-0.06(-0.14%)
Nov 06, 2006	46.12	46.12	45.76	45.95	19,641	-0.16(-0.35%)
Nov 03, 2006	46.31	46.39	45.92	46.11	27,047	-0.11(-0.24%)
Nov 02, 2006	46.46	46.46	46.14	46.22	18,192	-0.32(-0.69%)
Nov 01, 2006	46.43	46.63	46.43	46.55	39,927	+0.22(+0.48%)
Oct 31, 2006	46.40	46.40	46.22	46.32	128,313	+0.05(+0.11%)
Oct 30, 2006	46.24	46.44	46.21	46.27	21,895	+0.01(+0.03%)
Oct 27, 2006	46.48	46.48	46.26	46.26	14,489	-0.31(-0.67%)
Oct 26, 2006	46.72	46.72	46.41	46.57	22,539	-0.14(-0.29%)
Oct 25, 2006	46.27	46.77	46.27	46.71	152,946	+0.47(+1.02%)
Oct 24, 2006	46.13	46.24	46.02	46.24	34,614	+0.04(+0.09%)
Oct 23, 2006	45.96	46.25	45.74	46.19	27,691	+0.12(+0.27%)
Oct 20, 2006	45.91	46.08	45.78	46.07	45,078	+0.23(+0.50%)
Oct 19, 2006	45.51	45.84	45.51	45.84	21,734	+0.25(+0.55%)
Oct 18, 2006	45.40	45.62	45.40	45.59	17,870	+0.42(+0.92%)
Oct 17, 2006	44.90	45.24	44.90	45.17	15,938	+0.24(+0.53%)
Oct 16, 2006	44.69	44.94	44.69	44.94	9,820	+0.16(+0.36%)
Oct 13, 2006	44.78	44.78	44.60	44.78	50,874	+0.01(+0.03%)
Oct 12, 2006	44.67	44.78	44.52	44.77	33,809	+0.14(+0.31%)
Oct 11, 2006	44.41	44.71	44.41	44.63	93,538	+0.22(+0.49%)
Oct 10, 2006	44.26	44.50	44.19	44.41	32,843	+0.24(+0.53%)
Oct 09, 2006	44.20	44.29	44.04	44.17	13,684	+0.00(+0.00%)
Oct 06, 2006	44.49	44.49	44.04	44.17	26,403	-0.25(-0.57%)
Oct 05, 2006	44.60	44.60	44.38	44.43	21,412	-0.10(-0.22%)
Oct 04, 2006	44.29	44.53	44.19	44.53	9,337	+0.25(+0.58%)
Oct 03, 2006	44.26	44.42	43.95	44.27	26,403	+0.08(+0.18%)