Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.41	54.54	54.19	54.35	74,541	+0.19(+0.36%)
May 30, 2007	53.45	54.21	53.35	54.16	37,673	+0.56(+1.04%)
May 29, 2007	53.54	53.94	53.36	53.60	93,699	+0.32(+0.59%)
May 25, 2007	53.39	53.73	52.81	53.28	107,545	-0.01(-0.02%)
May 24, 2007	54.87	54.87	53.28	53.29	224,267	-1.46(-2.67%)
May 23, 2007	55.55	55.68	54.72	54.75	147,955	-0.69(-1.24%)
May 22, 2007	55.73	55.80	55.44	55.44	178,866	-0.20(-0.36%)
May 21, 2007	55.81	55.84	55.44	55.64	132,016	+0.17(+0.31%)
May 18, 2007	55.44	55.50	55.21	55.47	244,714	+0.28(+0.51%)
May 17, 2007	55.37	55.37	55.09	55.19	53,611	-0.25(-0.45%)
May 16, 2007	55.37	55.44	55.17	55.44	99,012	+0.19(+0.35%)
May 15, 2007	55.25	55.73	55.12	55.24	66,169	+0.13(+0.24%)
May 14, 2007	54.97	55.18	54.86	55.11	37,995	+0.30(+0.54%)
May 11, 2007	54.54	54.87	54.53	54.81	62,144	+0.40(+0.74%)
May 10, 2007	54.94	55.02	54.39	54.41	99,173	-0.70(-1.26%)
May 09, 2007	55.09	55.11	54.85	55.11	69,872	+0.21(+0.38%)
May 08, 2007	55.18	55.18	54.74	54.90	49,908	-0.29(-0.53%)
May 07, 2007	55.02	55.21	54.99	55.19	99,012	+0.38(+0.69%)
May 04, 2007	54.85	54.86	54.57	54.81	54,899	+0.19(+0.35%)
May 03, 2007	54.91	54.91	54.50	54.62	79,693	-0.16(-0.28%)
May 02, 2007	54.59	54.79	54.41	54.77	46,366	+0.30(+0.55%)