Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.85	37.92	37.51	37.56	25,920	-0.30(-0.79%)
Feb 25, 2005	37.27	37.89	37.26	37.86	17,870	+0.63(+1.68%)
Feb 24, 2005	37.00	37.23	36.93	37.23	7,888	+0.28(+0.76%)
Feb 23, 2005	37.03	37.06	36.84	36.95	15,616	+0.26(+0.71%)
Feb 22, 2005	37.39	37.39	36.69	36.69	26,886	-0.96(-2.56%)
Feb 18, 2005	37.92	37.92	37.57	37.65	27,530	-0.44(-1.16%)
Feb 17, 2005	38.17	38.25	38.00	38.09	12,396	-0.07(-0.20%)
Feb 16, 2005	37.95	38.21	37.89	38.17	7,244	+0.14(+0.36%)
Feb 15, 2005	38.13	38.14	37.98	38.03	9,498	+0.02(+0.07%)
Feb 14, 2005	37.76	38.05	37.76	38.01	9,498	+0.21(+0.56%)
Feb 11, 2005	37.67	37.80	37.47	37.80	23,505	+0.09(+0.23%)
Feb 10, 2005	37.73	37.73	37.58	37.71	7,405	+0.03(+0.08%)
Feb 09, 2005	37.86	37.86	37.67	37.68	8,532	-0.17(-0.44%)
Feb 08, 2005	37.73	37.85	37.69	37.85	11,591	+0.15(+0.40%)
Feb 07, 2005	37.86	37.86	37.60	37.70	9,337	-0.12(-0.31%)
Feb 04, 2005	37.55	37.81	37.51	37.81	9,981	+0.53(+1.42%)
Feb 03, 2005	37.27	37.29	37.13	37.29	8,854	+0.04(+0.12%)
Feb 02, 2005	37.11	37.34	37.11	37.24	9,981	+0.22(+0.59%)