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%)