Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.41	40.55	40.26	40.46	30,911	-0.11(-0.26%)
Dec 29, 2005	40.62	40.80	40.57	40.57	24,954	-0.10(-0.24%)
Dec 28, 2005	40.75	40.83	40.50	40.67	26,081	-0.09(-0.21%)
Dec 27, 2005	40.99	40.99	40.68	40.75	13,845	-0.22(-0.53%)
Dec 23, 2005	40.91	41.08	40.91	40.97	38,478	+0.11(+0.27%)
Dec 22, 2005	40.93	40.93	40.72	40.86	19,641	-0.20(-0.50%)
Dec 21, 2005	41.59	41.62	41.04	41.06	17,065	-0.45(-1.08%)
Dec 20, 2005	41.42	41.54	41.24	41.51	13,362	+0.12(+0.29%)
Dec 19, 2005	41.93	41.93	41.31	41.39	26,081	-0.48(-1.16%)
Dec 16, 2005	42.08	42.19	41.83	41.88	23,022	-0.05(-0.12%)
Dec 15, 2005	41.93	42.08	41.80	41.93	8,049	+0.03(+0.07%)
Dec 14, 2005	41.69	41.95	41.69	41.90	31,233	+0.53(+1.29%)
Dec 13, 2005	41.11	41.40	40.99	41.36	18,031	+0.33(+0.80%)
Dec 12, 2005	41.09	41.39	40.93	41.03	16,904	-0.14(-0.33%)
Dec 09, 2005	40.99	41.24	40.89	41.17	15,938	+0.38(+0.94%)
Dec 08, 2005	40.41	40.99	40.41	40.79	25,276	+0.39(+0.96%)
Dec 07, 2005	40.60	40.90	40.32	40.40	29,301	-0.20(-0.50%)
Dec 06, 2005	40.63	40.83	40.60	40.60	22,056	-0.13(-0.32%)
Dec 05, 2005	40.62	40.73	40.41	40.73	21,734	-0.01(-0.03%)
Dec 02, 2005	40.70	40.78	40.53	40.75	13,684	+0.01(+0.03%)
Dec 01, 2005	40.49	40.87	40.49	40.73	22,700	+0.24(+0.60%)
Nov 30, 2005	40.89	40.99	40.42	40.49	18,192	-0.29(-0.72%)
Nov 29, 2005	40.93	41.09	40.76	40.78	10,786	+0.02(+0.05%)
Nov 28, 2005	40.91	40.93	40.68	40.76	20,768	-0.14(-0.35%)
Nov 25, 2005	41.03	41.03	40.83	40.91	17,065	+0.17(+0.41%)
Nov 23, 2005	40.45	40.94	40.38	40.74	22,217	+0.26(+0.64%)
Nov 22, 2005	40.34	40.49	40.13	40.48	16,582	+0.15(+0.37%)
Nov 21, 2005	40.32	40.37	40.21	40.33	11,752	+0.10(+0.25%)
Nov 18, 2005	40.28	40.44	39.79	40.23	23,344	+0.07(+0.19%)
Nov 17, 2005	39.82	40.22	39.82	40.16	31,072	+0.55(+1.40%)
Nov 16, 2005	39.37	39.76	39.37	39.60	26,081	+0.32(+0.82%)
Nov 15, 2005	39.39	39.62	39.28	39.28	10,625	-0.01(-0.01%)
Nov 14, 2005	39.49	39.54	39.25	39.29	23,183	-0.32(-0.82%)
Nov 11, 2005	39.75	39.75	39.37	39.61	31,394	-0.28(-0.70%)
Nov 10, 2005	39.99	40.01	39.39	39.89	13,201	-0.22(-0.56%)
Nov 09, 2005	39.85	40.27	39.85	40.11	14,650	+0.35(+0.87%)
Nov 08, 2005	39.50	39.83	39.50	39.76	23,827	+0.01(+0.03%)
Nov 07, 2005	40.25	40.25	39.62	39.75	21,251	-0.24(-0.59%)
Nov 04, 2005	40.00	40.08	39.86	39.99	10,947	+0.04(+0.09%)
Nov 03, 2005	40.06	40.18	39.95	39.95	23,183	-0.02(-0.06%)
Nov 02, 2005	39.83	39.98	39.49	39.98	35,097	+0.20(+0.50%)
Nov 01, 2005	40.38	40.38	39.76	39.78	12,718	-0.72(-1.78%)
Oct 31, 2005	40.43	40.68	40.37	40.50	21,573	+0.44(+1.10%)
Oct 28, 2005	39.77	40.06	39.50	40.06	9,820	+0.68(+1.72%)
Oct 27, 2005	39.68	39.75	39.35	39.38	9,820	-0.36(-0.91%)
Oct 26, 2005	40.16	40.26	39.74	39.74	14,972	-0.43(-1.08%)
Oct 25, 2005	40.19	40.52	39.87	40.17	40,088	-0.04(-0.11%)
Oct 24, 2005	39.37	40.22	39.37	40.22	19,480	+0.99(+2.53%)
Oct 21, 2005	38.82	39.39	38.82	39.23	29,462	+0.53(+1.37%)
Oct 20, 2005	39.67	39.76	38.69	38.70	31,555	-0.89(-2.24%)
Oct 19, 2005	39.06	39.64	38.90	39.58	17,548	-0.06(-0.16%)
Oct 18, 2005	40.25	40.25	39.47	39.65	29,462	-0.69(-1.71%)
Oct 17, 2005	39.89	40.48	39.89	40.34	16,260	+0.50(+1.26%)
Oct 14, 2005	39.67	39.92	39.39	39.83	27,530	+0.37(+0.93%)
Oct 13, 2005	40.18	40.18	39.17	39.47	64,237	-0.85(-2.11%)
Oct 12, 2005	41.06	41.17	40.18	40.32	33,809	-0.74(-1.80%)
Oct 11, 2005	41.08	41.41	41.01	41.06	39,122	-0.06(-0.15%)
Oct 10, 2005	41.81	41.81	40.99	41.12	42,341	-0.71(-1.69%)
Oct 07, 2005	41.54	41.83	41.52	41.83	15,938	+0.56(+1.35%)
Oct 06, 2005	41.83	41.89	40.79	41.27	80,337	-0.64(-1.53%)
Oct 05, 2005	43.11	43.19	41.91	41.91	30,428	-1.33(-3.07%)
Oct 04, 2005	43.82	44.16	43.24	43.24	56,187	-0.68(-1.54%)