Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.52	36.53	36.35	36.37	7,405	-0.18(-0.49%)
Dec 30, 2004	36.49	36.57	36.43	36.55	14,006	+0.14(+0.38%)
Dec 29, 2004	36.40	36.42	36.31	36.42	13,362	+0.14(+0.39%)
Dec 28, 2004	36.21	36.28	36.18	36.27	5,312	+0.02(+0.07%)
Dec 27, 2004	36.50	36.52	36.24	36.25	12,074	-0.19(-0.53%)
Dec 23, 2004	36.45	36.52	36.35	36.44	3,863	+0.04(+0.12%)
Dec 22, 2004	36.43	36.58	36.40	36.40	5,151	-0.91(-2.45%)
Dec 21, 2004	37.19	37.31	37.14	37.31	5,795	+0.33(+0.89%)
Dec 20, 2004	36.91	37.17	36.91	36.98	4,024	+0.22(+0.61%)
Dec 17, 2004	36.70	36.78	36.59	36.76	3,863	+0.04(+0.12%)
Dec 16, 2004	36.65	36.76	36.57	36.72	16,904	-0.04(-0.12%)
Dec 15, 2004	36.53	36.76	36.53	36.76	4,024	+0.40(+1.11%)
Dec 14, 2004	36.42	36.42	36.30	36.35	2,253	+0.03(+0.09%)
Dec 13, 2004	35.96	36.32	35.96	36.32	1,448	+0.48(+1.33%)
Dec 10, 2004	35.66	35.86	35.66	35.85	1,770	+0.08(+0.23%)
Dec 09, 2004	35.59	35.76	35.58	35.76	1,931	+0.04(+0.10%)
Dec 08, 2004	35.85	35.85	35.62	35.73	4,990	-0.17(-0.48%)
Dec 07, 2004	36.17	36.17	35.87	35.90	5,956	-0.28(-0.77%)
Dec 06, 2004	35.81	36.18	35.81	36.18	965	+0.39(+1.08%)
Dec 03, 2004	35.85	35.95	35.77	35.80	43,790	+0.17(+0.49%)
Dec 02, 2004	36.14	36.14	35.51	35.62	9,176	-0.40(-1.10%)
Dec 01, 2004	36.13	36.13	35.96	36.02	20,124	-0.29(-0.80%)
Nov 30, 2004	36.59	36.65	36.31	36.31	3,863	-0.53(-1.43%)
Nov 29, 2004	37.11	37.11	36.60	36.84	14,650	-0.32(-0.87%)
Nov 26, 2004	37.14	37.19	37.14	37.16	3,702	+0.22(+0.59%)
Nov 24, 2004	36.96	37.11	36.90	36.95	7,727	+0.19(+0.51%)
Nov 23, 2004	36.62	36.90	36.57	36.76	5,956	+0.24(+0.66%)
Nov 22, 2004	36.16	36.52	36.16	36.52	8,049	+0.43(+1.21%)
Nov 19, 2004	36.30	36.30	35.97	36.08	5,634	-0.14(-0.39%)
Nov 18, 2004	36.22	36.31	36.22	36.22	14,167	+0.02(+0.05%)
Nov 17, 2004	36.68	36.68	36.21	36.21	965	-0.23(-0.63%)
Nov 16, 2004	36.52	36.63	36.43	36.44	48,620	-0.08(-0.22%)
Nov 15, 2004	36.68	36.68	36.43	36.52	6,439	+0.06(+0.15%)
Nov 12, 2004	36.27	36.47	36.25	36.46	2,253	+0.19(+0.53%)
Nov 11, 2004	35.96	36.31	35.95	36.27	4,024	+0.34(+0.95%)
Nov 10, 2004	36.03	36.03	35.81	35.93	2,897	-0.01(-0.03%)
Nov 09, 2004	36.03	36.03	35.88	35.94	8,049	-0.01(-0.03%)
Nov 08, 2004	35.74	35.95	35.74	35.95	4,990	+0.33(+0.92%)
Nov 05, 2004	35.65	35.79	35.38	35.62	17,226	-0.20(-0.55%)
Nov 04, 2004	35.21	35.82	35.21	35.82	11,430	+0.81(+2.32%)
Nov 03, 2004	35.06	35.08	34.93	35.01	4,185	+0.39(+1.11%)
Nov 02, 2004	34.99	34.99	34.62	34.62	15,616	-0.32(-0.92%)
Nov 01, 2004	34.90	34.94	34.85	34.94	23,344	+0.16(+0.45%)
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%)