Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	44.80	45.19	44.80	45.17	28,013	+0.49(+1.10%)
Aug 30, 2006	44.97	44.97	44.63	44.68	18,514	-0.26(-0.58%)
Aug 29, 2006	44.90	44.97	44.62	44.94	14,328	+0.09(+0.21%)
Aug 28, 2006	44.49	44.86	44.49	44.85	19,641	+0.37(+0.82%)
Aug 25, 2006	44.42	44.62	44.42	44.48	11,913	+0.06(+0.14%)
Aug 24, 2006	44.40	44.47	44.28	44.42	11,913	+0.09(+0.21%)
Aug 23, 2006	44.85	44.85	44.22	44.32	14,328	-0.46(-1.03%)
Aug 22, 2006	44.52	44.78	44.52	44.78	11,430	+0.29(+0.66%)
Aug 21, 2006	44.42	44.63	44.40	44.49	17,387	+0.05(+0.12%)
Aug 18, 2006	44.10	44.49	44.10	44.44	13,684	+0.47(+1.07%)
Aug 17, 2006	44.16	44.16	43.90	43.97	24,471	-0.16(-0.35%)
Aug 16, 2006	44.56	44.65	44.13	44.13	13,845	-0.35(-0.80%)
Aug 15, 2006	44.44	44.48	44.30	44.48	12,235	+0.32(+0.72%)
Aug 14, 2006	44.19	44.31	44.10	44.16	36,063	+0.27(+0.61%)
Aug 11, 2006	44.04	44.04	43.85	43.90	6,117	-0.12(-0.28%)
Aug 10, 2006	44.09	44.09	43.84	44.02	9,820	-0.07(-0.15%)
Aug 09, 2006	44.08	44.36	44.06	44.09	24,632	+0.14(+0.33%)
Aug 08, 2006	43.82	44.22	43.82	43.95	34,614	+0.19(+0.43%)
Aug 07, 2006	44.17	44.22	43.64	43.76	26,725	-0.41(-0.93%)
Aug 04, 2006	44.37	44.47	44.09	44.17	14,328	+0.01(+0.01%)
Aug 03, 2006	44.35	44.35	44.03	44.16	20,768	-0.20(-0.45%)
Aug 02, 2006	44.48	44.60	44.36	44.36	25,276	-0.04(-0.10%)