Materials ETF Vanguard (NY: VAW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.58	37.68	37.53	37.64	11,715	+0.07(+0.18%)
Jul 29, 2004	37.23	37.69	37.22	37.57	2,860	+0.40(+1.09%)
Jul 28, 2004	36.67	37.17	36.67	37.17	2,452	+0.35(+0.96%)
Jul 27, 2004	36.32	36.84	36.26	36.81	24,111	+0.70(+1.93%)
Jul 26, 2004	36.59	36.59	36.12	36.12	1,089	-0.51(-1.38%)
Jul 23, 2004	36.77	36.77	36.38	36.62	2,724	-0.28(-0.76%)
Jul 22, 2004	36.74	36.90	36.46	36.90	3,950	-0.37(-0.98%)
Jul 21, 2004	37.86	37.92	37.27	37.27	2,452	-0.32(-0.86%)
Jul 20, 2004	37.59	37.59	37.52	37.59	2,315	-0.20(-0.52%)
Jul 19, 2004	37.94	38.00	37.74	37.79	29,969	-0.26(-0.68%)
Jul 16, 2004	38.11	38.11	38.05	38.05	544	-0.01(-0.02%)
Jul 15, 2004	37.93	38.05	37.93	38.05	953	-0.10(-0.25%)
Jul 14, 2004	37.83	38.15	37.83	38.15	2,179	+0.46(+1.23%)
Jul 13, 2004	37.69	37.69	37.69	37.69	272	-0.01(-0.04%)
Jul 12, 2004	37.70	37.70	37.70	37.70	136	+0.07(+0.20%)
Jul 09, 2004	37.44	37.63	37.44	37.63	1,634	+0.08(+0.21%)
Jul 08, 2004	37.59	37.80	37.54	37.55	1,907	-0.37(-0.99%)
Jul 07, 2004	37.62	37.92	37.62	37.92	28,470	+0.45(+1.19%)
Jul 06, 2004	37.67	37.69	37.43	37.48	3,133	-0.26(-0.70%)
Jul 02, 2004	37.71	37.74	37.52	37.74	1,907	-0.12(-0.31%)
Jul 01, 2004	38.42	38.42	37.75	37.86	6,402	-0.61(-1.58%)
Jun 30, 2004	38.25	38.47	38.25	38.47	26,836	+0.52(+1.37%)
Jun 29, 2004	37.81	37.94	37.81	37.94	272	+0.15(+0.39%)
Jun 28, 2004	38.10	38.10	37.80	37.80	2,179	-0.18(-0.48%)
Jun 25, 2004	38.11	38.11	37.96	37.98	544	+0.22(+0.58%)
Jun 24, 2004	37.81	37.91	37.76	37.76	1,770	-0.04(-0.12%)
Jun 23, 2004	37.44	37.81	37.44	37.81	953	+0.46(+1.22%)
Jun 22, 2004	36.98	37.35	36.94	37.35	1,089	-0.07(-0.18%)
Jun 21, 2004	37.21	37.42	37.17	37.42	2,996	+0.09(+0.24%)
Jun 18, 2004	37.20	37.39	37.20	37.33	2,860	+0.54(+1.48%)
Jun 17, 2004	36.69	36.78	36.69	36.78	544	+0.11(+0.30%)
Jun 16, 2004	36.34	36.67	36.34	36.67	408	+0.17(+0.46%)
Jun 15, 2004	36.51	36.51	36.45	36.51	27,653	+0.27(+0.75%)
Jun 14, 2004	36.25	36.25	36.20	36.23	1,362	-0.43(-1.18%)
Jun 10, 2004	36.73	36.73	36.67	36.67	544	+0.08(+0.22%)
Jun 09, 2004	36.93	36.93	36.59	36.59	408	-0.27(-0.74%)
Jun 08, 2004	36.87	36.87	36.74	36.86	408	-0.01(-0.04%)
Jun 07, 2004	36.65	36.87	36.65	36.87	953	+0.66(+1.82%)
Jun 04, 2004	36.08	36.35	36.08	36.21	1,498	+0.29(+0.82%)
Jun 03, 2004	36.25	36.25	35.92	35.92	681	-0.53(-1.45%)
Jun 02, 2004	36.21	36.45	36.21	36.45	544	+0.15(+0.40%)
Jun 01, 2004	36.35	36.47	36.30	36.30	953	-0.05(-0.14%)
May 28, 2004	36.35	36.35	36.35	36.35	136	-0.09(-0.24%)
May 27, 2004	36.53	36.53	36.44	36.44	1,907	+0.33(+0.91%)
May 26, 2004	36.03	36.14	36.02	36.11	2,315	+0.25(+0.70%)
May 25, 2004	35.86	35.86	35.86	35.86	544	+0.64(+1.81%)
May 24, 2004	35.37	35.37	35.22	35.22	681	+0.36(+1.03%)
May 21, 2004	34.98	35.05	34.86	34.86	7,492	+0.23(+0.66%)
May 20, 2004	34.63	34.63	34.63	34.63	136	+0.37(+1.09%)
May 19, 2004	34.26	34.26	34.26	34.26	0	+0.00(+0.00%)
May 18, 2004	34.26	34.26	34.26	34.26	136	+0.15(+0.45%)
May 17, 2004	34.11	34.11	34.11	34.11	136	-0.31(-0.90%)
May 14, 2004	34.41	34.41	34.41	34.41	272	-0.04(-0.11%)
May 13, 2004	34.20	34.45	34.20	34.45	2,179	+0.56(+1.65%)
May 12, 2004	34.50	34.50	33.79	33.89	4,904	-0.54(-1.56%)
May 11, 2004	34.06	34.43	34.06	34.43	544	+0.48(+1.41%)
May 10, 2004	33.86	33.95	33.62	33.95	1,634	-0.40(-1.15%)
May 07, 2004	35.46	35.46	34.33	34.35	4,495	-1.01(-2.84%)
May 06, 2004	35.97	35.97	35.17	35.35	2,860	-0.57(-1.57%)
May 05, 2004	36.20	36.20	35.92	35.92	544	+0.02(+0.06%)
May 04, 2004	35.95	35.95	35.89	35.90	681	+0.23(+0.64%)