Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.01	39.26	38.95	39.12	19,963	+0.17(+0.43%)
May 27, 2005	38.82	38.99	38.78	38.95	30,750	+0.21(+0.54%)
May 26, 2005	38.73	38.83	38.62	38.74	15,777	+0.11(+0.27%)
May 25, 2005	38.58	38.67	38.43	38.63	8,854	+0.13(+0.34%)
May 24, 2005	38.45	38.52	38.43	38.50	9,176	-0.02(-0.05%)
May 23, 2005	38.58	38.60	38.39	38.52	10,142	-0.04(-0.10%)
May 20, 2005	38.60	38.65	38.49	38.56	63,110	-0.06(-0.16%)
May 19, 2005	38.63	38.63	38.45	38.62	10,625	+0.11(+0.27%)
May 18, 2005	38.60	38.63	38.42	38.52	22,056	+0.30(+0.80%)
May 17, 2005	37.92	38.21	37.86	38.21	11,591	+0.27(+0.70%)
May 16, 2005	37.73	37.95	37.54	37.95	22,539	+0.32(+0.86%)
May 13, 2005	38.32	38.32	37.19	37.62	22,056	-0.63(-1.65%)
May 12, 2005	38.70	38.70	38.25	38.25	25,437	-0.35(-0.90%)
May 11, 2005	38.51	38.69	38.37	38.60	28,496	+0.12(+0.31%)
May 10, 2005	38.68	38.68	38.49	38.49	10,625	-0.19(-0.50%)
May 09, 2005	38.51	38.69	38.24	38.68	13,523	+0.20(+0.53%)
May 06, 2005	38.51	38.63	38.47	38.47	7,888	-0.04(-0.10%)
May 05, 2005	38.61	38.61	38.20	38.51	9,981	-0.02(-0.06%)
May 04, 2005	38.63	38.63	38.31	38.54	13,845	+0.10(+0.26%)
May 03, 2005	38.51	38.58	38.44	38.44	11,430	-0.22(-0.56%)