Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	44.35	44.35	43.90	43.91	9,659	-0.41(-0.92%)
Sep 28, 2006	44.58	44.58	44.24	44.32	16,099	-0.16(-0.36%)
Sep 27, 2006	43.90	44.48	43.83	44.48	50,713	+0.53(+1.20%)
Sep 26, 2006	44.01	44.04	43.84	43.95	32,682	+0.00(+0.00%)
Sep 25, 2006	43.60	44.01	43.40	43.95	25,115	+0.23(+0.53%)
Sep 22, 2006	43.68	43.79	43.68	43.72	28,496	-0.01(-0.03%)
Sep 21, 2006	43.95	43.95	43.70	43.73	18,192	-0.21(-0.48%)
Sep 20, 2006	44.06	44.16	43.91	43.95	14,811	-0.04(-0.10%)
Sep 19, 2006	43.90	44.08	43.90	43.99	38,478	+0.09(+0.20%)
Sep 18, 2006	44.08	44.11	43.79	43.90	55,382	-0.21(-0.48%)
Sep 15, 2006	44.08	44.17	44.02	44.11	30,589	+0.13(+0.30%)
Sep 14, 2006	44.29	44.41	43.90	43.98	16,743	-0.19(-0.44%)
Sep 13, 2006	43.98	44.21	43.79	44.17	23,827	+0.13(+0.30%)
Sep 12, 2006	44.29	44.29	43.99	44.04	30,911	-0.27(-0.60%)
Sep 11, 2006	44.43	44.47	44.19	44.31	26,564	-0.14(-0.32%)
Sep 08, 2006	44.44	44.55	44.38	44.45	58,441	+0.04(+0.10%)
Sep 07, 2006	44.47	44.47	44.37	44.41	40,893	-0.07(-0.15%)
Sep 06, 2006	44.72	44.72	44.43	44.48	35,580	-0.30(-0.68%)
Sep 05, 2006	45.19	45.19	44.63	44.78	55,865	-0.31(-0.69%)
Sep 01, 2006	45.19	45.19	45.01	45.09	1,370,077	-0.07(-0.17%)
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%)