Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.01	39.26	38.95	39.12	19,963	+0.17(+0.43%)
May 27, 2005	38.82	38.99	38.78	38.95	30,750	+0.21(+0.54%)
May 26, 2005	38.73	38.83	38.62	38.74	15,777	+0.11(+0.27%)
May 25, 2005	38.58	38.67	38.43	38.63	8,854	+0.13(+0.34%)
May 24, 2005	38.45	38.52	38.43	38.50	9,176	-0.02(-0.05%)
May 23, 2005	38.58	38.60	38.39	38.52	10,142	-0.04(-0.10%)
May 20, 2005	38.60	38.65	38.49	38.56	63,110	-0.06(-0.16%)
May 19, 2005	38.63	38.63	38.45	38.62	10,625	+0.11(+0.27%)
May 18, 2005	38.60	38.63	38.42	38.52	22,056	+0.30(+0.80%)
May 17, 2005	37.92	38.21	37.86	38.21	11,591	+0.27(+0.70%)
May 16, 2005	37.73	37.95	37.54	37.95	22,539	+0.32(+0.86%)
May 13, 2005	38.32	38.32	37.19	37.62	22,056	-0.63(-1.65%)
May 12, 2005	38.70	38.70	38.25	38.25	25,437	-0.35(-0.90%)
May 11, 2005	38.51	38.69	38.37	38.60	28,496	+0.12(+0.31%)
May 10, 2005	38.68	38.68	38.49	38.49	10,625	-0.19(-0.50%)
May 09, 2005	38.51	38.69	38.24	38.68	13,523	+0.20(+0.53%)
May 06, 2005	38.51	38.63	38.47	38.47	7,888	-0.04(-0.10%)
May 05, 2005	38.61	38.61	38.20	38.51	9,981	-0.02(-0.06%)
May 04, 2005	38.63	38.63	38.31	38.54	13,845	+0.10(+0.26%)
May 03, 2005	38.51	38.58	38.44	38.44	11,430	-0.22(-0.56%)
May 02, 2005	38.63	38.73	38.51	38.65	18,192	+0.14(+0.35%)
Apr 29, 2005	38.09	38.52	37.90	38.52	31,233	+0.45(+1.19%)
Apr 28, 2005	38.14	38.37	38.06	38.06	13,040	-0.25(-0.65%)
Apr 27, 2005	37.97	38.45	37.79	38.31	16,260	+0.16(+0.41%)
Apr 26, 2005	38.44	38.44	38.14	38.16	11,430	-0.32(-0.82%)
Apr 25, 2005	38.41	38.50	38.27	38.47	19,319	+0.50(+1.31%)
Apr 22, 2005	38.05	38.29	37.97	37.98	3,058	-0.08(-0.21%)
Apr 21, 2005	37.89	38.09	37.71	38.06	13,362	+0.40(+1.06%)
Apr 20, 2005	37.70	37.91	37.66	37.66	14,650	-0.35(-0.92%)
Apr 19, 2005	37.61	38.01	37.60	38.01	11,913	+0.55(+1.46%)
Apr 18, 2005	37.27	37.65	37.04	37.46	17,226	+0.06(+0.17%)
Apr 15, 2005	37.86	37.95	37.40	37.40	19,480	-0.58(-1.54%)
Apr 14, 2005	38.42	38.42	37.98	37.98	15,455	-0.42(-1.08%)
Apr 13, 2005	38.65	38.65	38.29	38.40	11,430	-0.27(-0.71%)
Apr 12, 2005	38.20	38.75	37.96	38.67	13,523	+0.40(+1.05%)
Apr 11, 2005	38.09	38.34	38.09	38.27	10,947	+0.22(+0.59%)
Apr 08, 2005	38.33	38.33	37.99	38.04	29,140	-0.25(-0.65%)
Apr 07, 2005	38.01	38.29	38.01	38.29	12,074	+0.21(+0.55%)
Apr 06, 2005	38.23	38.30	38.08	38.08	19,802	-0.02(-0.07%)
Apr 05, 2005	37.99	38.12	37.99	38.11	12,718	+0.34(+0.90%)
Apr 04, 2005	37.72	37.88	37.58	37.76	16,582	+0.01(+0.03%)
Apr 01, 2005	37.95	38.09	37.54	37.75	20,768	+0.06(+0.16%)
Mar 31, 2005	37.54	37.69	37.49	37.69	8,532	+0.43(+1.17%)
Mar 30, 2005	37.13	37.26	37.11	37.26	9,981	+0.44(+1.20%)
Mar 29, 2005	37.27	37.32	36.78	36.81	17,387	-0.44(-1.18%)
Mar 28, 2005	37.29	37.47	37.26	37.26	14,167	+0.06(+0.17%)
Mar 24, 2005	37.04	37.28	37.04	37.19	11,269	+0.09(+0.25%)
Mar 23, 2005	37.01	37.16	36.84	37.10	12,879	-0.34(-0.90%)
Mar 22, 2005	38.14	38.16	37.44	37.44	10,625	-0.60(-1.58%)
Mar 21, 2005	38.11	38.13	37.91	38.04	8,210	+0.01(+0.02%)
Mar 18, 2005	38.23	38.25	37.87	38.03	10,947	-0.14(-0.36%)
Mar 17, 2005	38.14	38.23	38.06	38.17	9,498	+0.19(+0.51%)
Mar 16, 2005	38.39	38.41	37.88	37.97	22,861	-0.44(-1.15%)
Mar 15, 2005	38.69	38.77	38.35	38.42	18,836	-0.08(-0.20%)
Mar 14, 2005	38.10	38.49	38.06	38.49	16,904	+0.57(+1.51%)
Mar 11, 2005	38.24	38.26	37.89	37.92	18,997	-0.22(-0.59%)
Mar 10, 2005	37.95	38.22	37.72	38.14	9,176	+0.19(+0.49%)
Mar 09, 2005	38.51	38.51	37.96	37.96	14,167	-0.62(-1.61%)
Mar 08, 2005	38.76	38.76	38.45	38.58	12,879	-0.15(-0.38%)
Mar 07, 2005	38.54	38.84	38.54	38.73	13,845	+0.30(+0.78%)
Mar 04, 2005	38.13	38.50	38.13	38.43	17,870	+0.58(+1.54%)
Mar 03, 2005	37.81	37.88	37.60	37.85	10,625	+0.07(+0.18%)
Mar 02, 2005	37.76	37.96	37.54	37.78	23,022	+0.00(+0.00%)