Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	38.08	38.92	37.99	38.91	85,485	+0.80(+2.09%)
Nov 26, 2008	37.35	38.31	37.08	38.11	213,184	+0.26(+0.69%)
Nov 25, 2008	37.90	38.51	37.03	37.85	787,776	+0.40(+1.08%)
Nov 24, 2008	37.11	38.32	36.56	37.45	923,313	+0.66(+1.79%)
Nov 21, 2008	34.44	36.96	33.93	36.79	658,092	+2.82(+8.30%)
Nov 20, 2008	35.72	36.37	33.70	33.97	406,433	-2.02(-5.63%)
Nov 19, 2008	37.30	37.92	35.95	35.99	230,445	-1.12(-3.01%)
Nov 18, 2008	36.85	37.65	35.99	37.11	294,045	+0.10(+0.27%)
Nov 17, 2008	36.76	38.16	36.42	37.01	256,511	-0.02(-0.05%)
Nov 14, 2008	37.57	38.73	36.51	37.03	86,881	-1.20(-3.14%)
Nov 13, 2008	35.80	38.23	35.06	38.23	952,400	+2.50(+6.99%)
Nov 12, 2008	36.10	36.26	35.50	35.73	483,949	-0.86(-2.34%)
Nov 11, 2008	36.14	37.26	35.68	36.59	446,801	+0.01(+0.03%)
Nov 10, 2008	38.09	38.15	36.10	36.58	725,756	-0.89(-2.39%)
Nov 07, 2008	36.00	37.48	36.00	37.47	905,106	+1.63(+4.54%)
Nov 06, 2008	37.16	37.34	35.39	35.85	865,631	-1.42(-3.81%)
Nov 05, 2008	38.07	38.44	37.09	37.27	1,397,464	-1.30(-3.37%)
Nov 04, 2008	38.26	39.09	37.83	38.57	667,457	+0.60(+1.59%)
Nov 03, 2008	37.74	38.11	37.22	37.96	1,330,005	+0.09(+0.25%)
Oct 31, 2008	38.36	38.58	37.35	37.87	359,150	-0.52(-1.34%)
Oct 30, 2008	37.73	38.41	36.91	38.39	464,486	+1.81(+4.94%)
Oct 29, 2008	37.38	38.01	36.58	36.58	284,943	-0.81(-2.16%)
Oct 28, 2008	34.70	37.51	33.81	37.39	268,556	+3.43(+10.10%)
Oct 27, 2008	34.37	35.54	33.96	33.96	330,995	-1.25(-3.56%)
Oct 24, 2008	33.49	36.00	33.49	35.21	277,037	-1.17(-3.21%)
Oct 23, 2008	34.98	37.02	34.03	36.38	1,009,582	+1.39(+3.98%)
Oct 22, 2008	36.63	36.63	33.86	34.99	304,968	-2.16(-5.80%)
Oct 21, 2008	38.22	38.22	36.90	37.14	270,249	-1.29(-3.35%)
Oct 20, 2008	35.79	38.43	35.57	38.43	980,191	+2.86(+8.03%)
Oct 17, 2008	34.35	37.31	34.12	35.57	940,278	+0.30(+0.86%)
Oct 16, 2008	34.22	35.27	32.52	35.27	393,688	+1.39(+4.11%)
Oct 15, 2008	36.36	36.36	33.88	33.88	123,899	-3.01(-8.15%)
Oct 14, 2008	39.10	39.10	35.32	36.88	443,127	-0.35(-0.95%)
Oct 13, 2008	33.23	37.24	33.23	37.24	99,068	+4.12(+12.43%)
Oct 10, 2008	33.48	34.01	29.88	33.12	390,208	-1.62(-4.66%)
Oct 09, 2008	36.39	37.15	34.36	34.74	318,545	-1.94(-5.30%)
Oct 08, 2008	35.98	37.94	35.83	36.68	442,467	-0.91(-2.41%)
Oct 07, 2008	38.83	39.88	37.47	37.59	707,367	-1.63(-4.16%)
Oct 06, 2008	40.48	40.86	37.77	39.22	355,741	-2.10(-5.08%)
Oct 03, 2008	42.14	42.67	41.11	41.32	152,196	-0.36(-0.86%)
Oct 02, 2008	42.76	42.76	41.46	41.68	140,609	-1.08(-2.53%)
Oct 01, 2008	42.50	42.92	42.04	42.77	326,104	+0.11(+0.26%)
Sep 30, 2008	43.70	43.70	41.85	42.65	102,905	+0.50(+1.18%)
Sep 29, 2008	44.49	44.49	41.89	42.16	550,396	-2.33(-5.24%)
Sep 26, 2008	44.57	44.67	43.90	44.49	0	-0.31(-0.69%)
Sep 25, 2008	43.19	45.06	43.19	44.80	47,835	+1.04(+2.37%)
Sep 24, 2008	43.51	43.90	43.19	43.76	638,636	-0.49(-1.11%)
Sep 23, 2008	44.85	45.11	44.16	44.25	511,687	-0.45(-1.00%)
Sep 22, 2008	43.48	45.87	43.32	44.70	316,286	-1.07(-2.33%)
Sep 19, 2008	42.99	48.45	41.46	45.77	0	+1.61(+3.64%)
Sep 18, 2008	42.76	44.59	42.76	44.16	714,294	+1.34(+3.13%)
Sep 17, 2008	44.43	44.59	42.82	42.82	347,610	-2.23(-4.95%)
Sep 16, 2008	43.97	45.34	43.03	45.05	373,161	-0.40(-0.87%)
Sep 15, 2008	46.25	46.60	45.40	45.45	442,791	-1.55(-3.29%)
Sep 12, 2008	46.14	47.21	46.03	46.99	119,765	+0.68(+1.46%)
Sep 11, 2008	45.87	46.35	45.06	46.32	158,046	+0.55(+1.21%)
Sep 10, 2008	45.55	46.00	45.44	45.77	132,575	+0.28(+0.61%)
Sep 09, 2008	46.88	46.88	45.45	45.49	155,408	-1.37(-2.93%)
Sep 08, 2008	46.88	46.88	46.26	46.86	185,003	+0.99(+2.15%)
Sep 05, 2008	46.63	46.63	45.47	45.87	0	-0.82(-1.76%)
Sep 04, 2008	47.01	47.33	46.42	46.69	48,239	-0.59(-1.25%)
Sep 03, 2008	47.83	47.83	47.01	47.28	127,549	-0.59(-1.23%)