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%)
Dec 01, 2008	38.26	38.38	36.28	36.29	419,789	-2.62(-6.74%)
Nov 28, 2008	38.08	38.92	37.99	38.91	85,485	+0.80(+2.09%)
Nov 26, 2008	37.35	38.31	37.08	38.11	213,184	+0.26(+0.69%)
Nov 25, 2008	37.90	38.51	37.03	37.85	787,776	+0.40(+1.08%)
Nov 24, 2008	37.11	38.32	36.56	37.45	923,313	+0.66(+1.79%)
Nov 21, 2008	34.44	36.96	33.93	36.79	658,092	+2.82(+8.30%)
Nov 20, 2008	35.72	36.37	33.70	33.97	406,433	-2.02(-5.63%)
Nov 19, 2008	37.30	37.92	35.95	35.99	230,445	-1.12(-3.01%)
Nov 18, 2008	36.85	37.65	35.99	37.11	294,045	+0.10(+0.27%)
Nov 17, 2008	36.76	38.16	36.42	37.01	256,511	-0.02(-0.05%)
Nov 14, 2008	37.57	38.73	36.51	37.03	86,881	-1.20(-3.14%)
Nov 13, 2008	35.80	38.23	35.06	38.23	952,400	+2.50(+6.99%)
Nov 12, 2008	36.10	36.26	35.50	35.73	483,949	-0.86(-2.34%)
Nov 11, 2008	36.14	37.26	35.68	36.59	446,801	+0.01(+0.03%)
Nov 10, 2008	38.09	38.15	36.10	36.58	725,756	-0.89(-2.39%)
Nov 07, 2008	36.00	37.48	36.00	37.47	905,106	+1.63(+4.54%)
Nov 06, 2008	37.16	37.34	35.39	35.85	865,631	-1.42(-3.81%)
Nov 05, 2008	38.07	38.44	37.09	37.27	1,397,464	-1.30(-3.37%)
Nov 04, 2008	38.26	39.09	37.83	38.57	667,457	+0.60(+1.59%)
Nov 03, 2008	37.74	38.11	37.22	37.96	1,330,005	+0.09(+0.25%)
Oct 31, 2008	38.36	38.58	37.35	37.87	359,150	-0.52(-1.34%)
Oct 30, 2008	37.73	38.41	36.91	38.39	464,486	+1.81(+4.94%)
Oct 29, 2008	37.38	38.01	36.58	36.58	284,943	-0.81(-2.16%)
Oct 28, 2008	34.70	37.51	33.81	37.39	268,556	+3.43(+10.10%)
Oct 27, 2008	34.37	35.54	33.96	33.96	330,995	-1.25(-3.56%)
Oct 24, 2008	33.49	36.00	33.49	35.21	277,037	-1.17(-3.21%)
Oct 23, 2008	34.98	37.02	34.03	36.38	1,009,582	+1.39(+3.98%)
Oct 22, 2008	36.63	36.63	33.86	34.99	304,968	-2.16(-5.80%)
Oct 21, 2008	38.22	38.22	36.90	37.14	270,249	-1.29(-3.35%)
Oct 20, 2008	35.79	38.43	35.57	38.43	980,191	+2.86(+8.03%)
Oct 17, 2008	34.35	37.31	34.12	35.57	940,278	+0.30(+0.86%)
Oct 16, 2008	34.22	35.27	32.52	35.27	393,688	+1.39(+4.11%)
Oct 15, 2008	36.36	36.36	33.88	33.88	123,899	-3.01(-8.15%)
Oct 14, 2008	39.10	39.10	35.32	36.88	443,127	-0.35(-0.95%)
Oct 13, 2008	33.23	37.24	33.23	37.24	99,068	+4.12(+12.43%)
Oct 10, 2008	33.48	34.01	29.88	33.12	390,208	-1.62(-4.66%)
Oct 09, 2008	36.39	37.15	34.36	34.74	318,545	-1.94(-5.30%)
Oct 08, 2008	35.98	37.94	35.83	36.68	442,467	-0.91(-2.41%)
Oct 07, 2008	38.83	39.88	37.47	37.59	707,367	-1.63(-4.16%)
Oct 06, 2008	40.48	40.86	37.77	39.22	355,741	-2.10(-5.08%)
Oct 03, 2008	42.14	42.67	41.11	41.32	152,196	-0.36(-0.86%)
Oct 02, 2008	42.76	42.76	41.46	41.68	140,609	-1.08(-2.53%)