Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.40	47.85	47.19	47.22	2,572,944	-0.54(-1.13%)
Jul 30, 2008	47.31	47.80	47.08	47.77	3,079,133	+0.74(+1.58%)
Jul 29, 2008	47.02	47.04	46.16	47.02	3,510,856	+0.98(+2.13%)
Jul 28, 2008	47.00	47.00	45.97	46.05	2,722,377	-0.70(-1.49%)
Jul 25, 2008	46.82	46.98	46.57	46.74	2,647,163	+0.10(+0.21%)
Jul 24, 2008	47.82	47.82	46.53	46.64	3,087,821	-1.12(-2.35%)
Jul 23, 2008	47.62	48.08	47.49	47.77	3,912,560	+0.20(+0.42%)
Jul 22, 2008	46.61	47.57	46.45	47.57	3,685,035	+0.67(+1.42%)
Jul 21, 2008	47.07	47.10	46.71	46.90	2,597,826	+0.11(+0.24%)
Jul 18, 2008	46.96	46.96	46.54	46.79	4,298,117	+0.07(+0.16%)
Jul 17, 2008	46.56	47.09	46.16	46.71	3,644,299	+0.57(+1.24%)
Jul 16, 2008	45.19	46.30	45.01	46.14	2,768,763	+1.17(+2.61%)
Jul 15, 2008	45.19	45.91	44.55	44.97	3,977,283	-0.62(-1.37%)
Jul 14, 2008	46.67	46.67	45.44	45.59	2,327,851	-0.45(-0.98%)
Jul 11, 2008	45.93	46.63	45.42	46.05	2,048,823	-0.41(-0.88%)
Jul 10, 2008	46.21	46.65	45.85	46.45	1,964,414	+0.29(+0.63%)
Jul 09, 2008	47.22	47.32	46.12	46.16	2,448,932	-1.02(-2.15%)
Jul 08, 2008	46.24	47.18	45.90	47.18	2,546,313	+0.86(+1.86%)
Jul 07, 2008	46.91	47.13	45.89	46.32	1,962,898	-0.40(-0.86%)
Jul 04, 2008	47.06	47.09	46.33	46.72	1,605,640	+0.00(+0.00%)
Jul 03, 2008	47.06	47.09	46.33	46.72	1,605,640	-0.04(-0.10%)
Jul 02, 2008	47.87	48.00	46.73	46.76	1,510,011	-0.98(-2.05%)