Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.70	50.27	49.11	49.11	55,704	-0.15(-0.30%)
Jul 30, 2007	48.96	49.56	48.60	49.26	48,298	+0.70(+1.43%)
Jul 27, 2007	49.70	49.98	48.57	48.57	65,203	-1.13(-2.27%)
Jul 26, 2007	50.43	50.90	49.09	49.70	93,055	-1.43(-2.81%)
Jul 25, 2007	51.49	51.79	50.44	51.13	42,341	-0.01(-0.01%)
Jul 24, 2007	52.81	52.83	51.01	51.14	102,393	-1.73(-3.28%)
Jul 23, 2007	52.77	53.32	52.77	52.87	39,927	+0.22(+0.41%)
Jul 20, 2007	53.37	53.37	52.63	52.65	51,357	-0.79(-1.48%)
Jul 19, 2007	52.73	53.56	52.73	53.44	28,818	+0.91(+1.73%)
Jul 18, 2007	52.01	52.61	51.94	52.54	38,478	+0.35(+0.68%)
Jul 17, 2007	52.39	52.43	52.18	52.18	20,285	-0.11(-0.20%)
Jul 16, 2007	52.97	52.99	52.24	52.29	33,165	-0.71(-1.34%)
Jul 13, 2007	52.29	53.12	52.26	52.99	155,361	+0.64(+1.22%)
Jul 12, 2007	51.79	52.36	51.79	52.36	43,951	+0.80(+1.55%)
Jul 11, 2007	51.13	51.55	51.11	51.55	35,902	+0.37(+0.73%)
Jul 10, 2007	51.77	51.97	51.18	51.18	55,543	-0.77(-1.48%)
Jul 09, 2007	51.86	52.14	51.86	51.95	67,457	+0.12(+0.24%)
Jul 06, 2007	51.93	51.94	51.40	51.83	140,710	-0.22(-0.42%)
Jul 05, 2007	52.18	52.49	51.44	52.04	135,880	-0.16(-0.30%)
Jul 03, 2007	52.32	52.58	51.96	52.20	24,793	-0.06(-0.12%)
Jul 02, 2007	51.53	52.26	51.53	52.26	94,182	+1.02(+1.99%)
Jun 29, 2007	51.18	51.68	50.83	51.24	61,500	+0.13(+0.26%)
Jun 28, 2007	51.45	51.87	51.09	51.11	51,196	-0.09(-0.17%)
Jun 27, 2007	50.18	51.20	50.08	51.20	79,693	+0.77(+1.53%)
Jun 26, 2007	51.21	51.27	50.43	50.43	51,140	-0.17(-0.33%)
Jun 25, 2007	50.45	51.26	50.31	50.60	80,015	-0.33(-0.65%)
Jun 22, 2007	51.43	51.43	50.65	50.93	60,051	-0.63(-1.23%)
Jun 21, 2007	51.17	51.84	51.01	51.56	41,215	+0.27(+0.52%)
Jun 20, 2007	52.83	52.83	51.29	51.29	47,171	-1.27(-2.42%)
Jun 19, 2007	52.34	52.64	52.22	52.57	36,546	+0.10(+0.19%)
Jun 18, 2007	53.13	53.13	52.42	52.47	37,673	-0.53(-1.01%)
Jun 15, 2007	52.75	53.14	52.75	53.00	42,180	+0.78(+1.49%)
Jun 14, 2007	52.21	52.47	52.01	52.22	33,004	+0.25(+0.49%)
Jun 13, 2007	51.32	52.03	51.32	51.97	70,033	+0.93(+1.83%)
Jun 12, 2007	51.40	51.73	51.03	51.04	54,899	-0.71(-1.38%)
Jun 11, 2007	51.24	52.06	51.18	51.75	104,164	+0.45(+0.88%)
Jun 08, 2007	50.79	51.37	50.70	51.30	89,835	+0.55(+1.09%)
Jun 07, 2007	52.21	52.30	50.75	50.75	470,430	-1.77(-3.37%)
Jun 06, 2007	52.92	52.95	52.37	52.52	468,015	-0.78(-1.46%)
Jun 05, 2007	53.98	53.98	53.19	53.29	126,221	-0.78(-1.45%)
Jun 04, 2007	53.95	54.10	53.62	54.08	85,649	-0.01(-0.02%)
Jun 01, 2007	54.33	54.63	54.04	54.09	94,987	-0.26(-0.48%)
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%)