Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)