Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	45.48	45.59	45.40	45.49	1,884,662	-0.17(-0.37%)
Dec 29, 2005	45.91	45.91	45.66	45.66	301,773	-0.17(-0.37%)
Dec 28, 2005	45.86	45.92	45.73	45.83	428,393	+0.07(+0.15%)
Dec 27, 2005	46.29	46.31	45.73	45.76	536,848	-0.67(-1.45%)
Dec 23, 2005	46.42	46.47	46.33	46.43	220,161	+0.03(+0.06%)
Dec 22, 2005	46.28	46.40	46.18	46.40	228,567	+0.21(+0.46%)
Dec 21, 2005	46.23	46.38	46.07	46.19	469,606	+0.17(+0.36%)
Dec 20, 2005	46.00	46.18	45.87	46.02	282,794	+0.04(+0.08%)
Dec 19, 2005	46.38	46.41	45.97	45.98	380,131	-0.39(-0.84%)
Dec 16, 2005	46.55	46.60	46.31	46.38	345,155	-0.06(-0.12%)
Dec 15, 2005	46.62	46.62	46.34	46.43	973,376	-0.12(-0.25%)
Dec 14, 2005	46.51	46.71	46.37	46.55	223,957	+0.09(+0.20%)
Dec 13, 2005	46.12	46.57	46.12	46.46	532,509	+0.26(+0.57%)
Dec 12, 2005	46.31	46.31	46.00	46.19	241,039	+0.08(+0.17%)
Dec 09, 2005	46.11	46.24	45.92	46.12	307,467	+0.11(+0.23%)
Dec 08, 2005	46.01	46.26	45.81	46.01	204,707	+0.01(+0.02%)
Dec 07, 2005	46.20	46.25	45.82	46.00	413,210	-0.20(-0.42%)
Dec 06, 2005	46.33	46.55	46.15	46.20	293,368	-0.01(-0.02%)
Dec 05, 2005	46.25	46.25	45.99	46.21	314,788	-0.10(-0.22%)
Dec 02, 2005	46.29	46.35	46.12	46.31	373,624	+0.01(+0.03%)