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%)