Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.36	31.39	31.19	31.39	1,126	+0.08(+0.25%)
Jun 29, 2004	31.44	31.44	31.31	31.31	965	-0.37(-1.16%)
Jun 28, 2004	31.58	31.75	31.58	31.68	2,897	+0.18(+0.57%)
Jun 25, 2004	31.45	31.56	31.45	31.50	1,287	-0.11(-0.33%)
Jun 24, 2004	31.60	31.60	31.60	31.60	804	+0.17(+0.53%)
Jun 23, 2004	31.32	31.44	31.32	31.44	1,609	+0.20(+0.64%)
Jun 22, 2004	31.21	31.24	31.18	31.24	965	-0.08(-0.26%)
Jun 21, 2004	31.12	31.32	31.12	31.32	482	+0.27(+0.86%)
Jun 18, 2004	31.05	31.12	30.91	31.05	5,956	+0.05(+0.16%)
Jun 17, 2004	30.79	31.00	30.79	31.00	965	+0.24(+0.79%)
Jun 16, 2004	30.78	30.78	30.76	30.76	482	+0.08(+0.26%)
Jun 15, 2004	30.85	30.85	30.68	30.68	1,126	+0.09(+0.30%)
Jun 14, 2004	30.52	30.58	30.50	30.58	965	+0.06(+0.20%)
Jun 10, 2004	30.52	30.52	30.52	30.52	160	+0.05(+0.16%)
Jun 09, 2004	30.47	30.47	30.47	30.47	160	-0.19(-0.61%)
Jun 08, 2004	30.66	30.74	30.66	30.66	643	-0.22(-0.72%)
Jun 07, 2004	30.71	30.88	30.71	30.88	11,591	+0.19(+0.61%)
Jun 04, 2004	30.53	30.70	30.53	30.70	2,736	+0.06(+0.18%)
Jun 03, 2004	30.65	30.65	30.64	30.64	643	-0.19(-0.60%)
Jun 02, 2004	30.76	30.83	30.76	30.83	3,380	+0.02(+0.06%)