Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.80	41.98	41.72	41.98	6,761	+0.15(+0.36%)
Jun 29, 2006	41.55	41.83	41.37	41.83	9,659	+0.56(+1.35%)
Jun 28, 2006	41.19	41.32	41.09	41.27	18,031	+0.17(+0.41%)
Jun 27, 2006	41.18	41.52	41.06	41.10	12,074	+0.04(+0.11%)
Jun 26, 2006	40.93	41.13	40.93	41.06	14,328	-0.28(-0.68%)
Jun 23, 2006	41.21	41.63	41.21	41.34	9,981	+0.12(+0.30%)
Jun 22, 2006	41.37	41.37	40.96	41.21	6,761	-0.14(-0.34%)
Jun 21, 2006	41.21	41.57	41.21	41.35	9,820	+0.07(+0.16%)
Jun 20, 2006	41.18	41.43	41.17	41.29	2,736	+0.02(+0.06%)
Jun 19, 2006	41.81	41.81	41.12	41.26	4,990	-0.55(-1.31%)
Jun 16, 2006	41.79	41.96	41.67	41.81	10,303	+0.02(+0.04%)
Jun 15, 2006	41.27	41.89	41.27	41.79	9,981	+0.58(+1.42%)
Jun 14, 2006	41.19	41.21	40.88	41.21	17,065	-0.32(-0.76%)
Jun 13, 2006	41.72	41.86	41.33	41.52	5,795	-0.47(-1.12%)
Jun 12, 2006	42.14	42.23	41.93	41.99	22,056	-0.02(-0.06%)
Jun 09, 2006	41.75	42.11	41.75	42.02	21,251	+0.30(+0.71%)
Jun 08, 2006	41.43	41.75	41.37	41.72	14,972	+0.14(+0.34%)
Jun 07, 2006	41.80	41.93	41.57	41.58	5,795	-0.13(-0.31%)
Jun 06, 2006	41.78	41.78	41.31	41.71	16,099	-0.02(-0.04%)
Jun 05, 2006	42.21	42.27	41.73	41.73	13,040	-0.51(-1.21%)
Jun 02, 2006	41.91	42.27	41.75	42.24	22,861	+0.55(+1.33%)