Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.80	41.98	41.72	41.98	6,761	+0.15(+0.36%)
Jun 29, 2006	41.55	41.83	41.37	41.83	9,659	+0.56(+1.35%)
Jun 28, 2006	41.19	41.32	41.09	41.27	18,031	+0.17(+0.41%)
Jun 27, 2006	41.18	41.52	41.06	41.10	12,074	+0.04(+0.11%)
Jun 26, 2006	40.93	41.13	40.93	41.06	14,328	-0.28(-0.68%)
Jun 23, 2006	41.21	41.63	41.21	41.34	9,981	+0.12(+0.30%)
Jun 22, 2006	41.37	41.37	40.96	41.21	6,761	-0.14(-0.34%)
Jun 21, 2006	41.21	41.57	41.21	41.35	9,820	+0.07(+0.16%)
Jun 20, 2006	41.18	41.43	41.17	41.29	2,736	+0.02(+0.06%)
Jun 19, 2006	41.81	41.81	41.12	41.26	4,990	-0.55(-1.31%)
Jun 16, 2006	41.79	41.96	41.67	41.81	10,303	+0.02(+0.04%)
Jun 15, 2006	41.27	41.89	41.27	41.79	9,981	+0.58(+1.42%)
Jun 14, 2006	41.19	41.21	40.88	41.21	17,065	-0.32(-0.76%)
Jun 13, 2006	41.72	41.86	41.33	41.52	5,795	-0.47(-1.12%)
Jun 12, 2006	42.14	42.23	41.93	41.99	22,056	-0.02(-0.06%)
Jun 09, 2006	41.75	42.11	41.75	42.02	21,251	+0.30(+0.71%)
Jun 08, 2006	41.43	41.75	41.37	41.72	14,972	+0.14(+0.34%)
Jun 07, 2006	41.80	41.93	41.57	41.58	5,795	-0.13(-0.31%)
Jun 06, 2006	41.78	41.78	41.31	41.71	16,099	-0.02(-0.04%)
Jun 05, 2006	42.21	42.27	41.73	41.73	13,040	-0.51(-1.21%)
Jun 02, 2006	41.91	42.27	41.75	42.24	22,861	+0.55(+1.33%)
Jun 01, 2006	41.34	41.75	41.21	41.68	8,854	+0.43(+1.05%)
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%)
May 01, 2006	40.72	40.96	40.32	40.49	17,709	-0.32(-0.79%)
Apr 28, 2006	40.56	40.82	40.56	40.81	18,192	+0.19(+0.46%)
Apr 27, 2006	39.76	40.80	39.76	40.62	13,684	+0.48(+1.19%)
Apr 26, 2006	40.50	40.50	40.03	40.14	7,244	-0.32(-0.78%)
Apr 25, 2006	40.77	40.85	40.34	40.46	6,439	-0.40(-0.97%)
Apr 24, 2006	40.52	40.90	40.46	40.86	20,768	+0.19(+0.46%)
Apr 21, 2006	40.65	40.90	40.54	40.67	20,929	+0.06(+0.14%)
Apr 20, 2006	40.26	40.71	40.26	40.62	27,530	+0.39(+0.96%)
Apr 19, 2006	40.19	40.35	40.09	40.23	11,913	+0.02(+0.05%)
Apr 18, 2006	39.40	40.24	39.40	40.21	69,228	+0.81(+2.07%)
Apr 17, 2006	39.31	39.47	39.22	39.40	15,294	-0.05(-0.13%)
Apr 13, 2006	39.56	39.50	39.31	39.45	9,015	-0.11(-0.28%)
Apr 12, 2006	39.50	39.62	39.47	39.56	15,616	+0.15(+0.38%)
Apr 11, 2006	39.95	40.00	39.41	39.41	23,827	-0.54(-1.35%)
Apr 10, 2006	39.86	40.28	39.85	39.95	26,725	+0.01(+0.02%)
Apr 07, 2006	40.40	40.43	39.82	39.95	30,589	-0.55(-1.37%)
Apr 06, 2006	40.86	40.86	40.34	40.50	6,761	-0.43(-1.06%)
Apr 05, 2006	40.62	40.99	40.49	40.93	15,133	+0.27(+0.67%)
Apr 04, 2006	40.28	40.67	40.15	40.66	32,521	+0.36(+0.89%)