Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.90	42.04	41.78	41.83	37,995	+0.01(+0.01%)
Jul 28, 2005	41.62	41.84	41.48	41.82	40,571	+0.29(+0.69%)
Jul 27, 2005	41.46	41.54	41.39	41.54	15,133	+0.18(+0.44%)
Jul 26, 2005	41.31	41.53	41.31	41.35	23,344	+0.02(+0.06%)
Jul 25, 2005	41.49	41.65	41.31	41.33	12,557	-0.06(-0.15%)
Jul 22, 2005	40.93	41.39	40.93	41.39	13,040	+0.43(+1.05%)
Jul 21, 2005	41.60	41.60	40.85	40.96	27,047	-0.74(-1.77%)
Jul 20, 2005	41.37	41.70	41.20	41.70	20,929	+0.18(+0.43%)
Jul 19, 2005	41.34	41.52	41.30	41.52	65,847	+0.14(+0.33%)
Jul 18, 2005	41.49	41.52	41.35	41.39	13,201	-0.07(-0.16%)
Jul 15, 2005	41.55	41.57	41.31	41.45	15,938	-0.06(-0.15%)
Jul 14, 2005	42.11	42.11	41.26	41.52	35,097	-0.36(-0.86%)
Jul 13, 2005	41.91	41.95	41.80	41.88	28,657	+0.03(+0.07%)
Jul 12, 2005	41.80	41.94	41.64	41.85	16,421	+0.08(+0.19%)
Jul 11, 2005	41.53	41.77	41.49	41.77	30,428	+0.33(+0.79%)
Jul 08, 2005	40.99	41.44	40.99	41.44	25,598	+0.51(+1.24%)
Jul 07, 2005	40.56	40.93	40.35	40.93	35,419	+0.17(+0.43%)
Jul 06, 2005	41.42	41.45	40.72	40.75	40,410	-0.65(-1.56%)
Jul 05, 2005	41.21	41.49	41.08	41.40	37,834	+0.20(+0.48%)