Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	41.09	41.35	40.93	41.25	6,600	+0.64(+1.58%)
May 30, 2006	40.96	41.00	40.56	40.61	10,625	-0.38(-0.92%)
May 26, 2006	40.79	40.99	40.62	40.99	9,498	+0.42(+1.04%)
May 25, 2006	40.37	40.57	40.24	40.57	7,083	+0.43(+1.08%)
May 24, 2006	39.91	40.26	39.66	40.13	8,854	+0.19(+0.48%)
May 23, 2006	40.62	40.76	39.94	39.94	8,854	-0.66(-1.64%)
May 22, 2006	40.10	40.62	40.10	40.60	16,582	+0.27(+0.66%)
May 19, 2006	40.21	40.62	40.02	40.34	26,242	+0.29(+0.73%)
May 18, 2006	40.17	40.20	39.98	40.04	14,650	-0.03(-0.08%)
May 17, 2006	40.37	40.62	39.92	40.08	20,607	-0.61(-1.51%)
May 16, 2006	40.81	40.88	40.69	40.69	5,795	-0.14(-0.33%)
May 15, 2006	40.72	40.93	40.58	40.83	8,210	+0.11(+0.27%)
May 12, 2006	40.95	41.01	40.62	40.72	18,514	-0.29(-0.71%)
May 11, 2006	41.32	41.32	40.93	41.01	17,065	-0.53(-1.29%)
May 10, 2006	41.22	41.55	41.22	41.54	156,649	+0.29(+0.71%)
May 09, 2006	41.52	41.52	41.16	41.25	34,775	-0.29(-0.69%)
May 08, 2006	41.73	41.74	41.41	41.54	11,591	-0.27(-0.65%)
May 05, 2006	40.97	41.81	40.97	41.81	30,589	+0.85(+2.08%)
May 04, 2006	41.01	41.08	40.91	40.96	4,829	+0.02(+0.05%)
May 03, 2006	41.04	41.04	40.78	40.94	15,455	-0.06(-0.14%)
May 02, 2006	40.63	41.06	40.63	40.99	24,310	+0.51(+1.26%)