Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2008	49.17	49.17	47.81	47.87	236,748	-0.71(-1.47%)
Aug 29, 2008	49.27	49.41	48.57	48.59	110,836	-0.78(-1.57%)
Aug 28, 2008	49.28	49.36	49.00	49.36	140,040	+0.30(+0.61%)
Aug 27, 2008	48.57	49.21	48.57	49.06	36,662	+0.42(+0.87%)
Aug 26, 2008	48.13	48.76	48.13	48.64	145,806	+0.43(+0.90%)
Aug 25, 2008	48.54	48.56	47.98	48.21	223,337	-0.52(-1.06%)
Aug 22, 2008	48.88	48.89	48.63	48.72	45,386	+0.15(+0.31%)
Aug 21, 2008	47.95	48.75	47.95	48.57	426,923	+0.38(+0.78%)
Aug 20, 2008	47.99	48.20	47.73	48.20	389,960	+0.31(+0.65%)
Aug 19, 2008	47.78	47.98	47.75	47.88	151,927	-0.01(-0.03%)
Aug 18, 2008	48.15	48.16	47.75	47.90	97,515	+0.12(+0.25%)
Aug 15, 2008	47.69	47.83	47.55	47.78	0	+0.27(+0.56%)
Aug 14, 2008	47.87	47.87	47.27	47.51	419,235	-0.49(-1.02%)
Aug 13, 2008	47.55	48.18	47.47	48.00	453,382	+0.47(+0.99%)
Aug 12, 2008	48.80	48.80	47.34	47.53	489,312	-0.94(-1.94%)
Aug 11, 2008	48.01	48.59	47.60	48.47	567,458	+0.55(+1.15%)
Aug 08, 2008	47.42	47.95	47.06	47.91	466,244	+0.63(+1.34%)
Aug 07, 2008	47.45	48.03	46.95	47.28	293,096	-0.24(-0.51%)
Aug 06, 2008	47.30	48.07	47.30	47.52	167,964	+0.10(+0.21%)
Aug 05, 2008	47.14	47.65	46.59	47.42	368,362	+0.54(+1.15%)
Aug 04, 2008	47.50	47.83	46.88	46.88	260,726	-0.64(-1.35%)
Aug 01, 2008	48.90	48.96	47.52	47.52	474,882	-1.32(-2.71%)
Jul 31, 2008	49.06	49.13	48.36	48.85	575,031	-0.21(-0.43%)
Jul 30, 2008	48.72	49.14	48.54	49.06	688,295	+0.76(+1.58%)
Jul 29, 2008	48.29	48.39	48.00	48.29	204,558	+0.11(+0.23%)
Jul 28, 2008	48.02	48.63	47.61	48.18	296,205	+0.04(+0.09%)
Jul 25, 2008	48.32	48.74	48.14	48.14	883,125	-0.35(-0.72%)
Jul 24, 2008	49.29	49.29	47.95	48.49	613,464	-0.44(-0.90%)
Jul 23, 2008	49.96	49.96	48.70	48.93	814,147	-1.05(-2.10%)
Jul 22, 2008	49.82	50.49	49.80	49.97	747,922	+0.04(+0.08%)
Jul 21, 2008	49.19	50.09	49.13	49.93	735,269	+0.63(+1.27%)
Jul 18, 2008	49.21	49.98	48.80	49.31	626,742	+0.23(+0.47%)
Jul 17, 2008	49.80	49.80	48.62	49.08	1,215,260	-0.71(-1.43%)
Jul 16, 2008	50.60	50.84	49.59	49.79	781,134	-0.89(-1.76%)
Jul 15, 2008	50.47	51.04	50.31	50.68	912,368	-0.39(-0.75%)
Jul 14, 2008	51.51	51.97	50.94	51.07	528,046	-0.61(-1.18%)
Jul 11, 2008	51.61	52.13	51.20	51.68	393,962	-0.26(-0.50%)
Jul 10, 2008	51.57	52.10	51.57	51.94	523,691	+0.12(+0.23%)
Jul 09, 2008	51.27	52.07	51.27	51.82	191,419	+0.53(+1.04%)
Jul 08, 2008	51.03	51.58	50.62	51.29	1,083,942	+0.18(+0.35%)
Jul 07, 2008	51.68	52.01	50.65	51.11	911,900	-0.47(-0.90%)
Jul 04, 2008	52.34	52.51	51.55	51.57	778,192	+0.00(+0.00%)
Jul 03, 2008	52.34	52.51	51.55	51.57	778,192	-0.51(-0.98%)
Jul 02, 2008	52.47	52.92	52.08	52.08	62,899	-0.39(-0.73%)