Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	37.22	37.98	37.20	37.92	391,301	+0.78(+2.09%)
Dec 30, 2008	36.69	37.14	36.66	37.14	433,875	+0.61(+1.68%)
Dec 29, 2008	36.47	36.56	36.03	36.53	226,439	-0.02(-0.05%)
Dec 26, 2008	36.48	36.76	36.42	36.55	149,349	+0.31(+0.86%)
Dec 24, 2008	36.13	36.40	36.08	36.24	76,959	+0.14(+0.40%)
Dec 23, 2008	36.81	36.81	35.93	36.09	422,982	-0.53(-1.46%)
Dec 22, 2008	36.77	36.99	36.09	36.63	444,067	-0.57(-1.52%)
Dec 19, 2008	37.54	37.99	37.09	37.19	454,970	+0.04(+0.12%)
Dec 18, 2008	37.15	37.82	36.90	37.15	840,466	+0.08(+0.22%)
Dec 17, 2008	37.84	37.87	37.01	37.07	375,625	-0.93(-2.45%)
Dec 16, 2008	37.04	38.03	37.04	38.00	428,166	+1.27(+3.47%)
Dec 15, 2008	37.51	37.58	36.34	36.73	603,246	-0.58(-1.56%)
Dec 12, 2008	36.33	37.48	36.17	37.31	649,915	+0.20(+0.55%)
Dec 11, 2008	37.25	38.07	36.81	37.11	361,164	-0.33(-0.88%)
Dec 10, 2008	36.98	37.65	36.98	37.44	588,553	+0.61(+1.65%)
Dec 09, 2008	37.34	37.58	36.62	36.83	685,125	-0.64(-1.71%)
Dec 08, 2008	37.51	38.04	36.82	37.47	376,656	+0.45(+1.21%)
Dec 05, 2008	35.90	37.16	34.91	37.02	532,164	+0.76(+2.11%)
Dec 04, 2008	37.48	37.87	35.58	36.26	376,066	-1.58(-4.19%)
Dec 03, 2008	36.86	37.92	36.50	37.84	505,880	+0.75(+2.01%)
Dec 02, 2008	36.56	37.14	36.03	37.09	412,312	+0.81(+2.23%)