Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	49.59	49.62	48.44	48.73	76,296	-1.20(-2.41%)
Feb 28, 2008	50.10	50.14	49.60	49.93	63,210	-0.36(-0.72%)
Feb 27, 2008	51.04	51.04	50.21	50.29	32,350	-0.72(-1.41%)
Feb 26, 2008	50.50	51.06	50.33	51.01	141,354	+0.38(+0.75%)
Feb 25, 2008	50.54	50.77	50.28	50.63	45,883	+0.25(+0.51%)
Feb 22, 2008	50.09	50.40	49.60	50.38	64,076	+0.45(+0.90%)
Feb 21, 2008	50.68	50.82	49.79	49.93	32,199	-0.81(-1.59%)
Feb 20, 2008	50.54	50.74	50.09	50.74	93,538	-0.05(-0.10%)
Feb 19, 2008	51.40	51.40	50.54	50.79	19,749	+0.21(+0.42%)
Feb 18, 2008	50.44	50.63	50.13	50.58	0	+0.00(+0.00%)
Feb 15, 2008	50.44	50.63	50.13	50.58	14,006	-0.14(-0.28%)
Feb 14, 2008	51.14	51.52	50.31	50.72	49,747	-0.25(-0.48%)
Feb 13, 2008	51.90	51.90	50.80	50.96	29,727	+0.16(+0.32%)
Feb 12, 2008	50.78	51.05	50.50	50.80	26,641	+0.42(+0.83%)
Feb 11, 2008	51.15	51.15	49.93	50.39	31,716	+0.27(+0.53%)
Feb 08, 2008	50.63	50.63	49.95	50.12	40,088	-0.20(-0.41%)
Feb 07, 2008	50.04	50.51	49.89	50.32	51,840	-0.20(-0.39%)
Feb 06, 2008	51.17	51.24	50.43	50.52	90,962	-0.11(-0.22%)
Feb 05, 2008	51.76	51.76	50.59	50.63	127,025	-1.64(-3.14%)
Feb 04, 2008	51.73	52.62	51.65	52.27	79,693	+0.86(+1.67%)
Feb 01, 2008	50.72	51.43	50.65	51.42	55,474	+0.81(+1.60%)
Jan 31, 2008	49.14	50.98	49.04	50.61	170,816	+1.16(+2.35%)
Jan 30, 2008	49.85	50.64	49.45	49.45	143,930	-0.28(-0.56%)
Jan 29, 2008	50.06	50.13	49.63	49.73	133,465	+0.12(+0.25%)
Jan 28, 2008	48.77	49.67	48.77	49.60	128,474	+0.72(+1.47%)
Jan 25, 2008	50.67	50.67	48.14	48.88	120,586	-0.76(-1.54%)
Jan 24, 2008	50.99	50.99	49.55	49.65	132,702	-1.22(-2.41%)
Jan 23, 2008	47.21	50.89	47.21	50.87	120,766	+1.68(+3.42%)
Jan 22, 2008	48.03	50.09	46.01	49.19	315,726	-1.73(-3.40%)
Jan 21, 2008	51.95	52.08	50.56	50.92	0	+0.00(+0.00%)
Jan 18, 2008	51.95	52.08	50.56	50.92	413,729	-0.76(-1.48%)
Jan 17, 2008	53.85	53.85	51.67	51.68	173,420	-1.83(-3.41%)
Jan 16, 2008	54.18	54.72	53.51	53.51	125,899	-0.84(-1.54%)
Jan 15, 2008	54.63	55.14	54.35	54.35	125,094	-0.70(-1.26%)
Jan 14, 2008	55.11	55.28	54.88	55.04	203,861	+0.07(+0.14%)
Jan 11, 2008	55.72	55.72	54.75	54.97	90,280	-0.23(-0.42%)
Jan 10, 2008	55.29	55.55	54.83	55.20	111,892	-0.24(-0.44%)
Jan 09, 2008	54.77	55.44	54.71	55.44	132,762	+0.69(+1.26%)
Jan 08, 2008	54.98	55.74	54.75	54.75	201,760	-0.03(-0.06%)
Jan 07, 2008	53.83	54.91	53.83	54.78	242,783	+0.98(+1.81%)
Jan 04, 2008	54.11	54.24	53.41	53.81	97,724	-0.14(-0.26%)
Jan 03, 2008	53.95	54.35	53.78	53.95	61,017	+0.10(+0.18%)
Jan 02, 2008	54.42	54.59	53.58	53.85	263,711	-0.55(-1.00%)
Jan 01, 2008	54.79	54.94	54.35	54.40	25,694	+0.00(+0.00%)
Dec 31, 2007	54.79	54.94	54.35	54.40	25,694	-0.42(-0.76%)
Dec 28, 2007	54.91	54.98	54.60	54.81	44,127	+0.28(+0.51%)
Dec 27, 2007	54.70	55.06	54.54	54.54	37,211	-0.47(-0.86%)
Dec 26, 2007	55.27	55.27	54.94	55.01	59,085	-0.22(-0.39%)
Dec 24, 2007	55.85	55.85	55.04	55.22	64,805	+0.06(+0.11%)
Dec 21, 2007	55.09	55.31	55.07	55.16	50,069	+0.39(+0.70%)
Dec 20, 2007	55.21	55.21	54.25	54.78	167,176	+0.22(+0.41%)
Dec 19, 2007	54.88	55.13	54.47	54.55	38,478	-0.22(-0.40%)
Dec 18, 2007	54.37	54.92	54.36	54.77	28,343	+0.66(+1.23%)
Dec 17, 2007	54.59	54.59	53.98	54.11	64,722	-0.67(-1.22%)
Dec 14, 2007	55.49	55.49	54.78	54.78	39,097	-1.21(-2.16%)
Dec 13, 2007	55.89	56.02	55.26	55.99	64,961	+0.57(+1.02%)
Dec 12, 2007	57.02	57.02	54.95	55.42	62,545	+0.06(+0.11%)
Dec 11, 2007	56.34	56.80	55.33	55.36	73,312	-1.27(-2.25%)
Dec 10, 2007	56.27	56.69	56.27	56.63	55,316	+0.16(+0.29%)
Dec 07, 2007	56.53	56.57	56.08	56.47	165,455	+0.14(+0.25%)
Dec 06, 2007	56.18	56.41	55.88	56.33	47,815	+0.09(+0.15%)
Dec 05, 2007	55.59	56.28	55.59	56.24	44,919	+0.76(+1.37%)
Dec 04, 2007	54.98	55.76	54.83	55.49	28,496	+0.50(+0.90%)