Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	51.18	51.68	50.83	51.24	61,500	+0.13(+0.26%)
Jun 28, 2007	51.45	51.87	51.09	51.11	51,196	-0.09(-0.17%)
Jun 27, 2007	50.18	51.20	50.08	51.20	79,693	+0.77(+1.53%)
Jun 26, 2007	51.21	51.27	50.43	50.43	51,140	-0.17(-0.33%)
Jun 25, 2007	50.45	51.26	50.31	50.60	80,015	-0.33(-0.65%)
Jun 22, 2007	51.43	51.43	50.65	50.93	60,051	-0.63(-1.23%)
Jun 21, 2007	51.17	51.84	51.01	51.56	41,215	+0.27(+0.52%)
Jun 20, 2007	52.83	52.83	51.29	51.29	47,171	-1.27(-2.42%)
Jun 19, 2007	52.34	52.64	52.22	52.57	36,546	+0.10(+0.19%)
Jun 18, 2007	53.13	53.13	52.42	52.47	37,673	-0.53(-1.01%)
Jun 15, 2007	52.75	53.14	52.75	53.00	42,180	+0.78(+1.49%)
Jun 14, 2007	52.21	52.47	52.01	52.22	33,004	+0.25(+0.49%)
Jun 13, 2007	51.32	52.03	51.32	51.97	70,033	+0.93(+1.83%)
Jun 12, 2007	51.40	51.73	51.03	51.04	54,899	-0.71(-1.38%)
Jun 11, 2007	51.24	52.06	51.18	51.75	104,164	+0.45(+0.88%)
Jun 08, 2007	50.79	51.37	50.70	51.30	89,835	+0.55(+1.09%)
Jun 07, 2007	52.21	52.30	50.75	50.75	470,430	-1.77(-3.37%)
Jun 06, 2007	52.92	52.95	52.37	52.52	468,015	-0.78(-1.46%)
Jun 05, 2007	53.98	53.98	53.19	53.29	126,221	-0.78(-1.45%)
Jun 04, 2007	53.95	54.10	53.62	54.08	85,649	-0.01(-0.02%)