Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	44.35	44.35	43.90	43.91	9,659	-0.41(-0.92%)
Sep 28, 2006	44.58	44.58	44.24	44.32	16,099	-0.16(-0.36%)
Sep 27, 2006	43.90	44.48	43.83	44.48	50,713	+0.53(+1.20%)
Sep 26, 2006	44.01	44.04	43.84	43.95	32,682	+0.00(+0.00%)
Sep 25, 2006	43.60	44.01	43.40	43.95	25,115	+0.23(+0.53%)
Sep 22, 2006	43.68	43.79	43.68	43.72	28,496	-0.01(-0.03%)
Sep 21, 2006	43.95	43.95	43.70	43.73	18,192	-0.21(-0.48%)
Sep 20, 2006	44.06	44.16	43.91	43.95	14,811	-0.04(-0.10%)
Sep 19, 2006	43.90	44.08	43.90	43.99	38,478	+0.09(+0.20%)
Sep 18, 2006	44.08	44.11	43.79	43.90	55,382	-0.21(-0.48%)
Sep 15, 2006	44.08	44.17	44.02	44.11	30,589	+0.13(+0.30%)
Sep 14, 2006	44.29	44.41	43.90	43.98	16,743	-0.19(-0.44%)
Sep 13, 2006	43.98	44.21	43.79	44.17	23,827	+0.13(+0.30%)
Sep 12, 2006	44.29	44.29	43.99	44.04	30,911	-0.27(-0.60%)
Sep 11, 2006	44.43	44.47	44.19	44.31	26,564	-0.14(-0.32%)
Sep 08, 2006	44.44	44.55	44.38	44.45	58,441	+0.04(+0.10%)
Sep 07, 2006	44.47	44.47	44.37	44.41	40,893	-0.07(-0.15%)
Sep 06, 2006	44.72	44.72	44.43	44.48	35,580	-0.30(-0.68%)
Sep 05, 2006	45.19	45.19	44.63	44.78	55,865	-0.31(-0.69%)