Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	42.31	42.21	41.80	41.96	14,006	-0.35(-0.82%)
Feb 27, 2006	42.11	42.36	42.11	42.31	22,378	+0.35(+0.83%)
Feb 24, 2006	41.83	42.05	41.83	41.96	13,362	+0.13(+0.31%)
Feb 23, 2006	41.90	42.01	41.78	41.83	9,015	-0.14(-0.34%)
Feb 22, 2006	41.93	42.01	41.81	41.97	11,591	+0.18(+0.43%)
Feb 21, 2006	41.55	41.93	41.55	41.79	17,548	+0.12(+0.28%)
Feb 17, 2006	41.30	41.79	41.30	41.67	15,938	+0.51(+1.24%)
Feb 16, 2006	41.06	41.18	40.95	41.16	12,718	+0.24(+0.59%)
Feb 15, 2006	40.81	41.06	40.67	40.92	20,285	+0.19(+0.47%)
Feb 14, 2006	40.89	40.89	40.37	40.73	12,074	-0.16(-0.39%)
Feb 13, 2006	40.96	40.96	40.86	40.89	14,328	-0.09(-0.23%)
Feb 10, 2006	41.04	41.11	40.77	40.98	6,600	-0.05(-0.12%)
Feb 09, 2006	40.79	41.16	40.79	41.03	13,684	+0.24(+0.59%)
Feb 08, 2006	40.75	40.93	40.68	40.79	23,022	-0.09(-0.23%)
Feb 07, 2006	41.15	41.15	40.80	40.88	9,820	-0.27(-0.65%)
Feb 06, 2006	40.90	41.15	40.90	41.15	6,922	+0.30(+0.74%)
Feb 03, 2006	40.99	41.07	40.68	40.85	14,006	-0.23(-0.56%)
Feb 02, 2006	41.65	41.65	40.94	41.08	23,666	-0.61(-1.46%)
Feb 01, 2006	41.70	41.70	41.50	41.68	9,176	+0.07(+0.18%)
Jan 31, 2006	41.62	41.71	41.38	41.61	31,233	+0.04(+0.09%)
Jan 30, 2006	41.80	41.80	41.53	41.57	21,734	-0.18(-0.43%)
Jan 27, 2006	41.57	42.04	41.57	41.75	15,938	+0.19(+0.45%)
Jan 26, 2006	42.11	42.11	41.40	41.57	36,546	-0.29(-0.70%)
Jan 25, 2006	42.44	42.54	41.67	41.86	18,353	-0.55(-1.29%)
Jan 24, 2006	42.17	42.40	42.14	42.40	21,734	+0.32(+0.77%)
Jan 23, 2006	42.14	42.19	41.88	42.08	18,192	+0.09(+0.22%)
Jan 20, 2006	42.39	42.62	41.99	41.99	98,207	-0.30(-0.70%)
Jan 19, 2006	42.06	42.29	42.01	42.29	18,836	+0.30(+0.71%)
Jan 18, 2006	41.92	42.09	41.82	41.99	27,530	+0.06(+0.15%)
Jan 17, 2006	41.36	41.93	41.32	41.93	42,341	+0.41(+0.99%)
Jan 13, 2006	41.24	41.53	41.24	41.52	9,498	+0.27(+0.64%)
Jan 12, 2006	41.33	41.49	41.18	41.25	26,564	-0.04(-0.09%)
Jan 11, 2006	41.27	41.36	41.13	41.29	12,718	-0.10(-0.24%)
Jan 10, 2006	41.14	41.44	41.09	41.38	11,913	+0.04(+0.09%)
Jan 09, 2006	41.43	41.43	41.15	41.35	13,201	-0.05(-0.12%)
Jan 06, 2006	41.19	41.44	41.03	41.40	23,344	+0.32(+0.79%)
Jan 05, 2006	41.48	41.48	41.04	41.08	18,353	-0.31(-0.75%)
Jan 04, 2006	41.31	41.39	40.78	41.39	49,586	+0.16(+0.39%)
Jan 03, 2006	40.73	41.23	40.44	41.22	45,722	+0.76(+1.89%)
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%)