Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	31.62	31.74	31.62	31.63	5,634	+0.04(+0.12%)
Jul 29, 2004	31.60	31.60	31.60	31.60	321	+0.52(+1.68%)
Jul 28, 2004	31.17	31.17	31.04	31.08	965	-0.03(-0.10%)
Jul 27, 2004	31.06	31.11	31.02	31.11	965	+0.06(+0.20%)
Jul 26, 2004	31.06	31.08	31.04	31.04	643	-0.15(-0.48%)
Jul 23, 2004	31.26	31.26	31.19	31.19	3,702	-0.19(-0.59%)
Jul 22, 2004	31.52	31.52	31.37	31.38	4,024	-0.30(-0.94%)
Jul 21, 2004	32.03	32.03	31.68	31.68	965	-0.37(-1.16%)
Jul 20, 2004	32.05	32.05	32.05	32.05	321	+0.00(+0.00%)
Jul 19, 2004	31.94	32.05	31.93	32.05	2,092	+0.19(+0.58%)
Jul 16, 2004	31.68	31.86	31.68	31.86	321	+0.21(+0.65%)
Jul 15, 2004	31.57	31.73	31.57	31.66	2,897	+0.14(+0.45%)
Jul 14, 2004	31.52	31.52	31.52	31.52	160	+0.31(+1.00%)
Jul 13, 2004	31.21	31.21	31.21	31.21	160	-0.04(-0.14%)
Jul 12, 2004	31.22	31.25	31.22	31.25	321	-0.06(-0.20%)
Jul 09, 2004	31.31	31.31	31.19	31.31	643	-0.11(-0.36%)
Jul 08, 2004	31.35	31.43	31.35	31.42	643	-0.02(-0.06%)
Jul 07, 2004	31.40	31.44	31.31	31.44	2,736	+0.02(+0.06%)
Jul 06, 2004	31.40	31.42	31.39	31.42	804	+0.00(+0.00%)
Jul 02, 2004	31.42	31.42	31.42	31.42	160	+0.27(+0.86%)