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%)
Nov 01, 2007	54.71	54.71	53.73	53.86	87,098	-1.03(-1.88%)
Oct 31, 2007	54.37	55.00	54.04	54.89	68,584	+0.81(+1.49%)
Oct 30, 2007	54.06	54.42	54.06	54.08	31,716	-0.02(-0.03%)
Oct 29, 2007	54.09	54.28	53.98	54.10	27,208	+0.43(+0.80%)
Oct 26, 2007	53.26	53.72	53.24	53.67	59,246	+0.75(+1.41%)
Oct 25, 2007	52.22	53.04	52.22	52.93	119,137	+1.00(+1.93%)
Oct 24, 2007	51.61	51.99	51.31	51.93	69,872	+0.16(+0.30%)
Oct 23, 2007	52.19	52.19	51.55	51.77	20,124	-0.02(-0.05%)
Oct 22, 2007	51.02	51.96	51.02	51.80	199,796	+0.25(+0.48%)
Oct 19, 2007	52.38	52.53	51.54	51.55	33,970	-1.16(-2.19%)
Oct 18, 2007	52.73	52.80	52.66	52.70	15,938	+0.06(+0.11%)
Oct 17, 2007	53.04	53.13	52.34	52.65	32,682	-0.23(-0.43%)
Oct 16, 2007	53.04	53.23	52.72	52.88	26,403	-0.11(-0.21%)
Oct 15, 2007	53.67	53.67	52.67	52.99	40,249	-0.63(-1.17%)
Oct 12, 2007	53.51	53.84	53.51	53.62	23,505	+0.17(+0.31%)
Oct 11, 2007	53.54	53.81	53.08	53.45	26,725	+0.52(+0.97%)
Oct 10, 2007	53.37	53.53	52.93	52.93	28,174	-0.60(-1.11%)
Oct 09, 2007	53.01	53.60	52.97	53.53	26,081	+0.65(+1.23%)
Oct 08, 2007	53.12	53.21	52.80	52.88	14,006	-0.14(-0.26%)
Oct 05, 2007	52.85	53.24	52.85	53.01	27,208	+0.34(+0.65%)
Oct 04, 2007	52.45	52.72	52.36	52.67	16,260	+0.40(+0.76%)
Oct 03, 2007	52.03	52.35	52.03	52.27	29,623	+0.02(+0.05%)
Oct 02, 2007	52.37	52.39	52.09	52.25	28,979	-0.07(-0.14%)
Oct 01, 2007	52.01	52.39	52.01	52.32	45,239	+0.76(+1.48%)
Sep 28, 2007	52.24	52.32	51.56	51.56	45,078	-0.63(-1.21%)
Sep 27, 2007	52.44	52.47	52.11	52.19	39,444	-0.32(-0.62%)
Sep 26, 2007	52.42	52.69	52.31	52.52	16,260	+0.32(+0.62%)
Sep 25, 2007	52.21	52.44	51.99	52.19	32,199	+0.03(+0.06%)
Sep 24, 2007	52.18	52.49	52.11	52.16	52,484	-0.39(-0.73%)
Sep 21, 2007	52.87	52.87	52.44	52.55	12,396	+0.19(+0.37%)
Sep 20, 2007	52.72	52.78	52.22	52.36	53,933	-0.48(-0.92%)
Sep 19, 2007	52.63	52.97	52.53	52.84	28,335	+0.82(+1.58%)
Sep 18, 2007	51.31	52.06	51.22	52.02	31,555	+0.95(+1.86%)
Sep 17, 2007	51.36	51.36	50.90	51.07	18,997	-0.30(-0.59%)
Sep 14, 2007	50.96	51.42	50.96	51.37	36,224	+0.29(+0.56%)
Sep 13, 2007	51.26	51.42	51.08	51.09	36,546	-0.01(-0.01%)
Sep 12, 2007	50.84	51.27	50.76	51.09	8,210	+0.16(+0.30%)
Sep 11, 2007	50.36	50.95	50.36	50.94	16,582	+0.68(+1.36%)
Sep 10, 2007	50.59	50.62	50.03	50.26	20,929	-0.14(-0.27%)
Sep 07, 2007	50.65	50.81	50.12	50.39	113,985	-0.75(-1.46%)
Sep 06, 2007	50.71	51.15	50.47	51.14	48,298	+0.55(+1.08%)
Sep 05, 2007	50.80	50.80	50.25	50.59	87,420	-0.57(-1.12%)