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%)
Aug 01, 2006	43.95	44.43	43.83	44.40	1,285,393	+0.37(+0.83%)
Jul 31, 2006	44.15	44.20	43.91	44.04	18,514	-0.12(-0.28%)
Jul 28, 2006	43.95	44.34	43.93	44.16	42,341	+0.32(+0.72%)
Jul 27, 2006	44.28	44.37	43.80	43.85	31,072	-0.27(-0.62%)
Jul 26, 2006	43.91	44.16	43.86	44.12	19,480	+0.22(+0.50%)
Jul 25, 2006	43.74	44.00	43.69	43.90	32,360	+0.16(+0.37%)
Jul 24, 2006	43.46	43.75	43.45	43.74	42,824	+0.43(+0.99%)
Jul 21, 2006	43.36	43.47	43.22	43.31	24,632	+0.09(+0.20%)
Jul 20, 2006	43.09	43.37	43.09	43.22	17,709	+0.18(+0.42%)
Jul 19, 2006	42.63	43.09	42.63	43.04	10,786	+0.56(+1.32%)
Jul 18, 2006	42.43	42.50	42.28	42.49	9,981	+0.13(+0.31%)
Jul 17, 2006	42.32	42.52	42.32	42.35	19,158	+0.11(+0.26%)
Jul 14, 2006	42.28	42.39	41.91	42.24	13,845	-0.07(-0.16%)
Jul 13, 2006	42.45	42.67	42.26	42.31	18,192	-0.16(-0.37%)
Jul 12, 2006	42.80	42.80	42.45	42.47	38,639	-0.30(-0.71%)
Jul 11, 2006	42.45	42.78	42.45	42.77	12,396	+0.34(+0.79%)
Jul 10, 2006	42.30	42.53	42.28	42.44	13,684	+0.25(+0.60%)
Jul 07, 2006	41.95	42.30	41.93	42.18	23,505	+0.37(+0.88%)
Jul 06, 2006	42.06	42.06	41.79	41.81	11,430	-0.29(-0.68%)
Jul 05, 2006	42.30	42.37	42.01	42.10	10,947	-0.26(-0.63%)
Jul 03, 2006	41.98	42.37	41.94	42.37	5,473	+0.39(+0.93%)
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%)