Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.48	39.38	39.01	39.15	15,010	-0.32(-0.82%)
Feb 27, 2006	39.29	39.53	39.29	39.48	23,982	+0.32(+0.83%)
Feb 24, 2006	39.03	39.24	39.03	39.15	14,320	+0.12(+0.31%)
Feb 23, 2006	39.09	39.20	38.98	39.03	9,662	-0.13(-0.34%)
Feb 22, 2006	39.12	39.20	39.02	39.16	12,422	+0.17(+0.43%)
Feb 21, 2006	38.77	39.12	38.77	38.99	18,806	+0.11(+0.28%)
Feb 17, 2006	38.54	38.99	38.54	38.88	17,081	+0.48(+1.24%)
Feb 16, 2006	38.32	38.43	38.21	38.41	13,630	+0.23(+0.59%)
Feb 15, 2006	38.08	38.31	37.95	38.18	21,739	+0.18(+0.47%)
Feb 14, 2006	38.15	38.15	37.67	38.00	12,940	-0.15(-0.39%)
Feb 13, 2006	38.22	38.22	38.13	38.15	15,355	-0.09(-0.23%)
Feb 10, 2006	38.30	38.36	38.04	38.24	7,074	-0.05(-0.12%)
Feb 09, 2006	38.06	38.41	38.06	38.29	14,665	+0.23(+0.59%)
Feb 08, 2006	38.02	38.19	37.96	38.06	24,672	-0.09(-0.23%)
Feb 07, 2006	38.40	38.40	38.07	38.15	10,524	-0.25(-0.65%)
Feb 06, 2006	38.16	38.40	38.16	38.40	7,419	+0.28(+0.75%)
Feb 03, 2006	38.25	38.32	37.96	38.11	15,010	-0.21(-0.56%)
Feb 02, 2006	38.86	38.86	38.20	38.33	25,362	-0.57(-1.46%)
Feb 01, 2006	38.91	38.91	38.73	38.90	9,834	+0.07(+0.18%)
Jan 31, 2006	38.83	38.92	38.61	38.83	33,472	+0.03(+0.09%)
Jan 30, 2006	39.01	39.01	38.75	38.79	23,292	-0.17(-0.43%)
Jan 27, 2006	38.79	39.23	38.79	38.96	17,081	+0.17(+0.45%)
Jan 26, 2006	39.29	39.29	38.63	38.79	39,165	-0.27(-0.70%)
Jan 25, 2006	39.60	39.70	38.88	39.06	19,669	-0.51(-1.29%)
Jan 24, 2006	39.35	39.57	39.33	39.57	23,292	+0.30(+0.77%)
Jan 23, 2006	39.33	39.37	39.08	39.27	19,496	+0.09(+0.22%)
Jan 20, 2006	39.56	39.77	39.18	39.18	105,247	-0.28(-0.71%)
Jan 19, 2006	39.25	39.46	39.20	39.46	20,186	+0.28(+0.71%)
Jan 18, 2006	39.12	39.27	39.02	39.18	29,503	+0.06(+0.15%)
Jan 17, 2006	38.59	39.12	38.55	39.12	45,377	+0.38(+0.99%)
Jan 13, 2006	38.48	38.76	38.48	38.74	10,179	+0.25(+0.64%)
Jan 12, 2006	38.57	38.71	38.43	38.49	28,468	-0.03(-0.09%)
Jan 11, 2006	38.51	38.59	38.37	38.53	13,630	-0.09(-0.24%)
Jan 10, 2006	38.39	38.66	38.35	38.62	12,767	+0.03(+0.09%)
Jan 09, 2006	38.66	38.66	38.40	38.58	14,148	-0.05(-0.12%)
Jan 06, 2006	38.43	38.66	38.28	38.63	25,017	+0.30(+0.79%)
Jan 05, 2006	38.70	38.70	38.29	38.33	19,669	-0.29(-0.75%)
Jan 04, 2006	38.55	38.62	38.06	38.62	53,141	+0.15(+0.39%)
Jan 03, 2006	38.01	38.47	37.73	38.47	49,000	+0.71(+1.89%)
Dec 30, 2005	37.71	37.84	37.57	37.75	33,127	-0.10(-0.26%)
Dec 29, 2005	37.91	38.07	37.85	37.85	26,743	-0.09(-0.24%)
Dec 28, 2005	38.03	38.10	37.79	37.95	27,950	-0.08(-0.21%)
Dec 27, 2005	38.25	38.25	37.96	38.03	14,838	-0.20(-0.53%)
Dec 23, 2005	38.18	38.33	38.18	38.23	41,236	+0.10(+0.27%)
Dec 22, 2005	38.19	38.19	37.99	38.13	21,049	-0.19(-0.50%)
Dec 21, 2005	38.81	38.84	38.29	38.32	18,288	-0.42(-1.08%)
Dec 20, 2005	38.65	38.76	38.49	38.73	14,320	+0.11(+0.29%)
Dec 19, 2005	39.13	39.13	38.54	38.62	27,950	-0.45(-1.16%)
Dec 16, 2005	39.27	39.37	39.04	39.08	24,672	-0.05(-0.12%)
Dec 15, 2005	39.12	39.26	39.00	39.12	8,626	+0.03(+0.07%)
Dec 14, 2005	38.90	39.14	38.90	39.09	33,472	+0.50(+1.29%)
Dec 13, 2005	38.36	38.64	38.25	38.59	19,324	+0.31(+0.80%)
Dec 12, 2005	38.34	38.62	38.19	38.29	18,116	-0.13(-0.33%)
Dec 09, 2005	38.25	38.48	38.15	38.41	17,081	+0.36(+0.94%)
Dec 08, 2005	37.71	38.25	37.71	38.06	27,088	+0.36(+0.96%)
Dec 07, 2005	37.88	38.17	37.63	37.70	31,401	-0.19(-0.50%)
Dec 06, 2005	37.91	38.10	37.89	37.89	23,637	-0.12(-0.32%)
Dec 05, 2005	37.90	38.01	37.71	38.01	23,292	-0.01(-0.03%)
Dec 02, 2005	37.97	38.06	37.82	38.02	14,665	+0.01(+0.03%)