Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	51.21	52.37	50.97	52.13	231,517	+1.04(+2.04%)
Jun 27, 2008	51.70	51.93	50.73	51.09	136,273	-0.49(-0.95%)
Jun 26, 2008	52.49	52.49	51.54	51.58	54,334	-1.24(-2.35%)
Jun 25, 2008	52.63	52.99	52.55	52.82	226,531	+0.26(+0.50%)
Jun 24, 2008	53.16	53.16	52.54	52.56	37,747	-0.61(-1.14%)
Jun 23, 2008	52.77	53.67	52.77	53.17	21,011	+0.37(+0.69%)
Jun 20, 2008	53.36	53.49	52.69	52.80	6,872	-0.68(-1.27%)
Jun 19, 2008	53.30	53.62	53.19	53.48	45,112	+0.21(+0.40%)
Jun 18, 2008	53.30	53.69	53.13	53.27	38,906	-0.27(-0.50%)
Jun 17, 2008	53.49	53.67	53.38	53.54	22,901	+0.22(+0.41%)
Jun 16, 2008	53.20	53.38	52.71	53.32	17,144	+0.00(+0.00%)
Jun 13, 2008	52.93	53.41	52.93	53.32	43,034	+0.57(+1.08%)
Jun 12, 2008	52.89	52.89	52.56	52.75	22,278	-0.11(-0.21%)
Jun 11, 2008	53.12	53.14	52.74	52.86	39,976	-0.50(-0.95%)
Jun 10, 2008	53.04	53.40	52.64	53.36	124,277	+0.09(+0.18%)
Jun 09, 2008	52.77	53.33	52.77	53.27	17,162	+0.72(+1.37%)
Jun 06, 2008	53.25	53.66	52.53	52.55	59,032	-1.18(-2.20%)
Jun 05, 2008	53.25	53.74	53.06	53.73	23,901	+0.88(+1.67%)
Jun 04, 2008	52.97	53.22	52.48	52.85	8,849	+0.27(+0.52%)
Jun 03, 2008	53.05	53.14	52.37	52.57	26,744	-0.29(-0.54%)
Jun 02, 2008	53.19	53.19	52.62	52.86	34,540	-0.36(-0.68%)
May 30, 2008	53.59	53.59	53.01	53.22	24,151	-0.07(-0.14%)
May 29, 2008	52.87	53.52	52.87	53.29	9,497	+0.30(+0.57%)
May 28, 2008	53.11	53.19	52.67	52.99	16,790	+0.06(+0.11%)
May 27, 2008	52.64	53.05	52.64	52.93	89,948	+0.29(+0.54%)
May 26, 2008	53.71	53.71	52.56	52.65	0	+0.00(+0.00%)
May 23, 2008	53.71	53.71	52.56	52.65	52,843	-0.88(-1.64%)
May 22, 2008	53.29	53.77	53.20	53.52	107,188	+0.27(+0.50%)
May 21, 2008	53.57	53.96	53.26	53.26	78,005	-0.06(-0.12%)
May 20, 2008	52.86	53.63	52.86	53.32	29,979	+0.18(+0.34%)
May 19, 2008	52.70	53.33	52.70	53.14	27,826	+0.45(+0.85%)
May 16, 2008	52.44	52.72	52.22	52.69	40,744	+0.37(+0.70%)
May 15, 2008	52.39	52.39	52.03	52.32	63,854	-0.12(-0.24%)
May 14, 2008	52.41	52.57	52.14	52.45	38,577	+0.36(+0.69%)
May 13, 2008	52.09	52.13	51.81	52.09	83,238	-0.04(-0.08%)
May 12, 2008	51.88	52.13	51.64	52.13	17,944	+0.49(+0.95%)
May 09, 2008	51.08	51.88	51.06	51.64	18,213	+0.05(+0.10%)
May 08, 2008	51.65	51.71	51.13	51.59	143,940	+0.19(+0.37%)
May 07, 2008	52.18	52.18	51.40	51.40	29,244	-0.72(-1.37%)
May 06, 2008	51.77	52.15	51.44	52.11	15,545	+0.02(+0.03%)
May 05, 2008	52.52	52.52	51.86	52.10	54,162	-0.39(-0.74%)
May 02, 2008	52.75	52.94	52.36	52.48	22,289	+0.38(+0.72%)
May 01, 2008	51.57	52.25	51.57	52.11	26,013	+0.86(+1.68%)
Apr 30, 2008	51.48	52.14	51.24	51.24	54,991	-0.29(-0.57%)
Apr 29, 2008	51.70	51.86	51.46	51.54	32,295	-0.33(-0.63%)
Apr 28, 2008	51.80	52.18	51.80	51.86	23,936	-0.01(-0.02%)
Apr 25, 2008	52.17	52.17	51.77	51.88	13,246	+0.15(+0.29%)
Apr 24, 2008	52.18	52.18	51.55	51.73	24,584	-0.28(-0.54%)
Apr 23, 2008	51.66	52.08	51.66	52.01	19,739	+0.26(+0.51%)
Apr 22, 2008	51.68	51.86	51.44	51.75	23,532	-0.26(-0.51%)
Apr 21, 2008	52.18	52.18	51.57	52.01	11,657	-0.31(-0.60%)
Apr 18, 2008	52.68	52.68	52.03	52.32	35,486	+0.24(+0.47%)
Apr 17, 2008	51.64	52.42	51.64	52.08	27,395	+0.02(+0.05%)
Apr 16, 2008	51.09	52.09	51.03	52.06	31,643	+1.15(+2.26%)
Apr 15, 2008	50.55	50.95	50.54	50.91	22,718	+0.58(+1.15%)
Apr 14, 2008	50.24	50.55	50.17	50.33	28,026	-0.02(-0.04%)
Apr 11, 2008	50.38	50.52	50.18	50.35	31,650	-0.04(-0.07%)
Apr 10, 2008	50.68	50.73	50.16	50.39	23,859	-0.24(-0.48%)
Apr 09, 2008	50.67	50.91	50.47	50.63	21,090	-0.02(-0.04%)
Apr 08, 2008	50.19	50.73	50.19	50.65	37,753	+0.30(+0.59%)
Apr 07, 2008	50.77	50.77	50.10	50.35	30,267	+0.19(+0.38%)
Apr 04, 2008	50.06	50.87	50.06	50.16	60,365	+0.09(+0.19%)
Apr 03, 2008	50.40	50.40	49.88	50.06	74,058	-0.25(-0.49%)
Apr 02, 2008	50.31	50.57	50.00	50.31	49,747	+0.42(+0.85%)