Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	50.34	50.53	49.84	50.53	9,176	+0.89(+1.79%)
Aug 30, 2007	50.12	50.43	49.64	49.64	39,283	-0.76(-1.52%)
Aug 29, 2007	49.67	50.44	49.49	50.40	61,822	+1.18(+2.40%)
Aug 28, 2007	49.93	49.93	49.13	49.22	17,709	-0.64(-1.28%)
Aug 27, 2007	50.85	50.85	49.85	49.86	46,849	-1.43(-2.79%)
Aug 24, 2007	51.06	51.44	50.70	51.29	21,412	+0.30(+0.60%)
Aug 23, 2007	51.16	51.24	50.72	50.99	55,543	+0.15(+0.29%)
Aug 22, 2007	50.68	50.85	50.31	50.84	38,961	+0.73(+1.45%)
Aug 21, 2007	49.95	50.56	49.95	50.11	19,802	+0.00(+0.00%)
Aug 20, 2007	49.96	50.22	49.43	50.11	14,650	+0.01(+0.02%)
Aug 17, 2007	50.00	50.44	48.75	50.10	33,970	+1.19(+2.43%)
Aug 16, 2007	48.56	49.08	47.34	48.91	101,105	+0.02(+0.04%)
Aug 15, 2007	49.65	50.34	48.85	48.90	120,908	-0.74(-1.49%)
Aug 14, 2007	50.60	50.60	49.63	49.63	33,004	-0.93(-1.83%)
Aug 13, 2007	51.01	51.14	50.50	50.56	189,975	-0.01(-0.01%)
Aug 10, 2007	50.08	51.44	49.98	50.57	47,654	-0.12(-0.23%)
Aug 09, 2007	51.14	51.97	50.68	50.68	63,915	-1.18(-2.28%)
Aug 08, 2007	51.94	52.52	51.47	51.86	62,788	+0.19(+0.36%)
Aug 07, 2007	50.25	51.77	50.14	51.68	53,772	+1.13(+2.24%)
Aug 06, 2007	49.30	50.55	48.38	50.55	135,397	+1.40(+2.86%)
Aug 03, 2007	49.88	50.81	49.14	49.14	20,446	-1.66(-3.28%)
Aug 02, 2007	50.78	50.95	50.44	50.81	13,362	+0.29(+0.57%)
Aug 01, 2007	49.67	50.52	49.10	50.52	35,741	+1.41(+2.87%)
Jul 31, 2007	49.70	50.27	49.11	49.11	55,704	-0.15(-0.30%)
Jul 30, 2007	48.96	49.56	48.60	49.26	48,298	+0.70(+1.43%)
Jul 27, 2007	49.70	49.98	48.57	48.57	65,203	-1.13(-2.27%)
Jul 26, 2007	50.43	50.90	49.09	49.70	93,055	-1.43(-2.81%)
Jul 25, 2007	51.49	51.79	50.44	51.13	42,341	-0.01(-0.01%)
Jul 24, 2007	52.81	52.83	51.01	51.14	102,393	-1.73(-3.28%)
Jul 23, 2007	52.77	53.32	52.77	52.87	39,927	+0.22(+0.41%)
Jul 20, 2007	53.37	53.37	52.63	52.65	51,357	-0.79(-1.48%)
Jul 19, 2007	52.73	53.56	52.73	53.44	28,818	+0.91(+1.73%)
Jul 18, 2007	52.01	52.61	51.94	52.54	38,478	+0.35(+0.68%)
Jul 17, 2007	52.39	52.43	52.18	52.18	20,285	-0.11(-0.20%)
Jul 16, 2007	52.97	52.99	52.24	52.29	33,165	-0.71(-1.34%)
Jul 13, 2007	52.29	53.12	52.26	52.99	155,361	+0.64(+1.22%)
Jul 12, 2007	51.79	52.36	51.79	52.36	43,951	+0.80(+1.55%)
Jul 11, 2007	51.13	51.55	51.11	51.55	35,902	+0.37(+0.73%)
Jul 10, 2007	51.77	51.97	51.18	51.18	55,543	-0.77(-1.48%)
Jul 09, 2007	51.86	52.14	51.86	51.95	67,457	+0.12(+0.24%)
Jul 06, 2007	51.93	51.94	51.40	51.83	140,710	-0.22(-0.42%)
Jul 05, 2007	52.18	52.49	51.44	52.04	135,880	-0.16(-0.30%)
Jul 03, 2007	52.32	52.58	51.96	52.20	24,793	-0.06(-0.12%)
Jul 02, 2007	51.53	52.26	51.53	52.26	94,182	+1.02(+1.99%)
Jun 29, 2007	51.18	51.68	50.83	51.24	61,500	+0.13(+0.26%)
Jun 28, 2007	51.45	51.87	51.09	51.11	51,196	-0.09(-0.17%)
Jun 27, 2007	50.18	51.20	50.08	51.20	79,693	+0.77(+1.53%)
Jun 26, 2007	51.21	51.27	50.43	50.43	51,140	-0.17(-0.33%)
Jun 25, 2007	50.45	51.26	50.31	50.60	80,015	-0.33(-0.65%)
Jun 22, 2007	51.43	51.43	50.65	50.93	60,051	-0.63(-1.23%)
Jun 21, 2007	51.17	51.84	51.01	51.56	41,215	+0.27(+0.52%)
Jun 20, 2007	52.83	52.83	51.29	51.29	47,171	-1.27(-2.42%)
Jun 19, 2007	52.34	52.64	52.22	52.57	36,546	+0.10(+0.19%)
Jun 18, 2007	53.13	53.13	52.42	52.47	37,673	-0.53(-1.01%)
Jun 15, 2007	52.75	53.14	52.75	53.00	42,180	+0.78(+1.49%)
Jun 14, 2007	52.21	52.47	52.01	52.22	33,004	+0.25(+0.49%)
Jun 13, 2007	51.32	52.03	51.32	51.97	70,033	+0.93(+1.83%)
Jun 12, 2007	51.40	51.73	51.03	51.04	54,899	-0.71(-1.38%)
Jun 11, 2007	51.24	52.06	51.18	51.75	104,164	+0.45(+0.88%)
Jun 08, 2007	50.79	51.37	50.70	51.30	89,835	+0.55(+1.09%)
Jun 07, 2007	52.21	52.30	50.75	50.75	470,430	-1.77(-3.37%)
Jun 06, 2007	52.92	52.95	52.37	52.52	468,015	-0.78(-1.46%)
Jun 05, 2007	53.98	53.98	53.19	53.29	126,221	-0.78(-1.45%)
Jun 04, 2007	53.95	54.10	53.62	54.08	85,649	-0.01(-0.02%)