Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.20	41.43	40.80	41.43	225,584	+0.49(+1.20%)
Apr 28, 2005	41.40	41.42	40.94	40.94	215,823	-0.55(-1.32%)
Apr 27, 2005	41.22	41.61	41.03	41.49	342,715	+0.15(+0.37%)
Apr 26, 2005	41.58	41.84	41.34	41.34	430,020	-0.45(-1.08%)
Apr 25, 2005	41.60	41.82	41.53	41.79	262,730	+0.41(+0.98%)
Apr 22, 2005	41.57	41.65	41.01	41.38	259,476	-0.27(-0.66%)
Apr 21, 2005	41.31	41.69	41.10	41.65	216,637	+0.77(+1.89%)
Apr 20, 2005	41.49	41.53	40.85	40.88	270,593	-0.59(-1.42%)
Apr 19, 2005	41.36	41.49	41.29	41.47	458,489	+0.35(+0.84%)
Apr 18, 2005	40.98	41.23	40.84	41.12	1,152,596	+0.15(+0.36%)
Apr 15, 2005	41.58	41.65	40.97	40.98	606,801	-0.66(-1.59%)
Apr 14, 2005	42.14	42.15	41.64	41.64	294,724	-0.50(-1.18%)
Apr 13, 2005	42.56	42.59	42.01	42.14	207,418	-0.46(-1.08%)
Apr 12, 2005	42.34	42.72	42.01	42.60	223,686	+0.22(+0.51%)
Apr 11, 2005	42.47	42.49	42.29	42.38	180,847	-0.03(-0.08%)
Apr 08, 2005	42.78	42.79	42.41	42.41	135,025	-0.37(-0.86%)
Apr 07, 2005	42.58	42.80	42.51	42.78	363,321	+0.23(+0.55%)
Apr 06, 2005	42.54	42.74	42.47	42.55	221,246	+0.10(+0.23%)
Apr 05, 2005	42.32	42.52	42.32	42.45	296,622	+0.13(+0.31%)
Apr 04, 2005	42.16	42.37	41.96	42.32	338,648	+0.14(+0.33%)
Apr 01, 2005	42.64	42.76	42.02	42.18	461,201	-0.18(-0.43%)
Mar 31, 2005	42.43	42.51	42.34	42.36	308,009	-0.03(-0.06%)
Mar 30, 2005	42.03	42.41	41.99	42.39	365,490	+0.57(+1.36%)
Mar 29, 2005	42.12	42.37	41.75	41.82	324,820	-0.35(-0.84%)
Mar 28, 2005	42.19	42.37	42.16	42.17	189,523	+0.04(+0.09%)
Mar 24, 2005	42.16	42.41	42.11	42.14	293,910	-0.15(-0.36%)
Mar 23, 2005	42.32	42.41	42.15	42.29	414,294	-0.03(-0.08%)
Mar 22, 2005	42.78	42.97	42.32	42.32	349,493	-0.37(-0.86%)
Mar 21, 2005	42.84	42.87	42.51	42.69	380,402	-0.13(-0.31%)
Mar 18, 2005	42.99	42.99	42.65	42.82	725,558	-0.09(-0.21%)
Mar 17, 2005	42.86	43.06	42.78	42.91	249,173	+0.05(+0.12%)
Mar 16, 2005	43.10	43.12	42.75	42.86	430,563	-0.37(-0.86%)
Mar 15, 2005	43.61	43.68	43.21	43.23	308,280	-0.23(-0.53%)
Mar 14, 2005	43.26	43.46	43.22	43.46	249,444	+0.21(+0.49%)
Mar 11, 2005	43.47	43.62	43.14	43.25	260,018	-0.14(-0.32%)
Mar 10, 2005	43.52	43.55	43.18	43.39	155,631	-0.08(-0.18%)
Mar 09, 2005	43.76	43.85	43.44	43.47	271,677	-0.40(-0.91%)
Mar 08, 2005	44.09	44.13	43.83	43.86	161,054	-0.28(-0.63%)
Mar 07, 2005	44.00	44.26	44.00	44.14	274,660	+0.11(+0.25%)
Mar 04, 2005	43.81	44.10	43.76	44.03	289,572	+0.44(+1.01%)
Mar 03, 2005	43.63	43.76	43.36	43.59	174,068	+0.05(+0.11%)
Mar 02, 2005	43.35	43.80	43.35	43.55	270,050	-0.04(-0.08%)
Mar 01, 2005	43.41	43.64	43.41	43.58	122,824	+0.25(+0.57%)
Feb 28, 2005	43.56	43.57	43.13	43.34	281,167	-0.22(-0.50%)
Feb 25, 2005	43.15	43.59	43.13	43.55	684,888	+0.43(+1.00%)
Feb 24, 2005	42.79	43.15	42.59	43.12	175,966	+0.32(+0.76%)
Feb 23, 2005	42.75	42.89	42.59	42.80	212,299	+0.23(+0.53%)
Feb 22, 2005	43.04	43.27	42.57	42.57	489,670	-0.65(-1.51%)
Feb 18, 2005	43.21	43.30	43.10	43.23	476,113	-0.02(-0.04%)
Feb 17, 2005	43.58	43.61	43.22	43.24	223,144	-0.28(-0.65%)
Feb 16, 2005	43.45	43.61	43.35	43.53	334,038	+0.01(+0.02%)
Feb 15, 2005	43.41	43.61	43.33	43.52	203,080	+0.15(+0.36%)
Feb 14, 2005	43.35	43.40	43.25	43.37	363,321	+0.01(+0.03%)
Feb 11, 2005	43.00	43.44	42.86	43.35	393,146	+0.35(+0.81%)
Feb 10, 2005	43.00	43.09	42.80	43.00	181,931	+0.15(+0.34%)
Feb 09, 2005	43.30	43.30	42.82	42.86	270,593	-0.41(-0.94%)
Feb 08, 2005	43.19	43.35	43.16	43.26	246,190	+0.07(+0.17%)
Feb 07, 2005	43.26	43.34	43.12	43.19	362,508	-0.02(-0.04%)
Feb 04, 2005	42.76	43.24	42.76	43.21	169,730	+0.42(+0.99%)
Feb 03, 2005	42.78	42.82	42.65	42.78	240,225	-0.10(-0.24%)
Feb 02, 2005	42.78	42.97	42.72	42.89	226,398	+0.20(+0.46%)