Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	44.15	44.20	43.91	44.04	18,514	-0.12(-0.28%)
Jul 28, 2006	43.95	44.34	43.93	44.16	42,341	+0.32(+0.72%)
Jul 27, 2006	44.28	44.37	43.80	43.85	31,072	-0.27(-0.62%)
Jul 26, 2006	43.91	44.16	43.86	44.12	19,480	+0.22(+0.50%)
Jul 25, 2006	43.74	44.00	43.69	43.90	32,360	+0.16(+0.37%)
Jul 24, 2006	43.46	43.75	43.45	43.74	42,824	+0.43(+0.99%)
Jul 21, 2006	43.36	43.47	43.22	43.31	24,632	+0.09(+0.20%)
Jul 20, 2006	43.09	43.37	43.09	43.22	17,709	+0.18(+0.42%)
Jul 19, 2006	42.63	43.09	42.63	43.04	10,786	+0.56(+1.32%)
Jul 18, 2006	42.43	42.50	42.28	42.49	9,981	+0.13(+0.31%)
Jul 17, 2006	42.32	42.52	42.32	42.35	19,158	+0.11(+0.26%)
Jul 14, 2006	42.28	42.39	41.91	42.24	13,845	-0.07(-0.16%)
Jul 13, 2006	42.45	42.67	42.26	42.31	18,192	-0.16(-0.37%)
Jul 12, 2006	42.80	42.80	42.45	42.47	38,639	-0.30(-0.71%)
Jul 11, 2006	42.45	42.78	42.45	42.77	12,396	+0.34(+0.79%)
Jul 10, 2006	42.30	42.53	42.28	42.44	13,684	+0.25(+0.60%)
Jul 07, 2006	41.95	42.30	41.93	42.18	23,505	+0.37(+0.88%)
Jul 06, 2006	42.06	42.06	41.79	41.81	11,430	-0.29(-0.68%)
Jul 05, 2006	42.30	42.37	42.01	42.10	10,947	-0.26(-0.63%)