Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)