Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	40.56	40.82	40.56	40.81	18,192	+0.19(+0.46%)
Apr 27, 2006	39.76	40.80	39.76	40.62	13,684	+0.48(+1.19%)
Apr 26, 2006	40.50	40.50	40.03	40.14	7,244	-0.32(-0.78%)
Apr 25, 2006	40.77	40.85	40.34	40.46	6,439	-0.40(-0.97%)
Apr 24, 2006	40.52	40.90	40.46	40.86	20,768	+0.19(+0.46%)
Apr 21, 2006	40.65	40.90	40.54	40.67	20,929	+0.06(+0.14%)
Apr 20, 2006	40.26	40.71	40.26	40.62	27,530	+0.39(+0.96%)
Apr 19, 2006	40.19	40.35	40.09	40.23	11,913	+0.02(+0.05%)
Apr 18, 2006	39.40	40.24	39.40	40.21	69,228	+0.81(+2.07%)
Apr 17, 2006	39.31	39.47	39.22	39.40	15,294	-0.05(-0.13%)
Apr 13, 2006	39.56	39.50	39.31	39.45	9,015	-0.11(-0.28%)
Apr 12, 2006	39.50	39.62	39.47	39.56	15,616	+0.15(+0.38%)
Apr 11, 2006	39.95	40.00	39.41	39.41	23,827	-0.54(-1.35%)
Apr 10, 2006	39.86	40.28	39.85	39.95	26,725	+0.01(+0.02%)
Apr 07, 2006	40.40	40.43	39.82	39.95	30,589	-0.55(-1.37%)
Apr 06, 2006	40.86	40.86	40.34	40.50	6,761	-0.43(-1.06%)
Apr 05, 2006	40.62	40.99	40.49	40.93	15,133	+0.27(+0.67%)
Apr 04, 2006	40.28	40.67	40.15	40.66	32,521	+0.36(+0.89%)