High Dividend Yield Vanguard ETF (NY: VYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.31	28.46	28.08	28.08	25,097	-0.33(-1.18%)
Jul 30, 2008	28.26	28.43	28.02	28.42	35,447	+0.42(+1.52%)
Jul 29, 2008	27.99	27.99	27.30	27.99	26,085	+0.76(+2.79%)
Jul 28, 2008	28.05	28.05	27.23	27.23	40,672	-0.49(-1.76%)
Jul 25, 2008	28.04	28.04	27.67	27.72	33,660	-0.15(-0.53%)
Jul 24, 2008	28.71	28.71	27.86	27.87	130,778	-0.67(-2.34%)
Jul 23, 2008	28.53	28.80	28.37	28.54	50,522	+0.24(+0.84%)
Jul 22, 2008	27.68	28.30	27.48	28.30	34,076	+0.60(+2.16%)
Jul 21, 2008	27.95	27.99	27.64	27.70	34,777	-0.12(-0.44%)
Jul 18, 2008	27.93	27.93	27.59	27.82	66,084	+0.18(+0.65%)
Jul 17, 2008	27.49	27.71	27.15	27.64	38,949	+0.44(+1.60%)
Jul 16, 2008	26.51	27.21	26.36	27.21	57,703	+0.90(+3.40%)
Jul 15, 2008	26.21	26.72	25.98	26.31	73,455	-0.31(-1.17%)
Jul 14, 2008	27.48	27.48	26.60	26.62	56,324	-0.44(-1.63%)
Jul 11, 2008	27.05	27.36	26.76	27.07	58,704	-0.22(-0.80%)
Jul 10, 2008	27.26	27.47	27.08	27.28	58,432	+0.03(+0.12%)
Jul 09, 2008	27.90	27.93	27.25	27.25	19,025	-0.46(-1.67%)
Jul 08, 2008	27.00	27.71	27.00	27.71	137,692	+0.64(+2.38%)
Jul 07, 2008	27.55	27.55	26.85	27.07	33,938	-0.23(-0.83%)
Jul 04, 2008	27.59	27.59	27.18	27.30	14,842	+0.00(+0.00%)
Jul 03, 2008	27.59	27.59	27.18	27.30	14,842	+0.03(+0.09%)
Jul 02, 2008	27.80	27.88	27.26	27.27	23,222	-0.39(-1.42%)
Jul 01, 2008	27.19	27.66	27.19	27.66	28,479	+0.12(+0.42%)
Jun 30, 2008	27.57	27.73	27.47	27.55	24,837	+0.02(+0.08%)
Jun 27, 2008	27.82	27.83	27.43	27.53	29,575	-0.21(-0.77%)
Jun 26, 2008	28.85	28.85	26.91	27.74	68,871	-1.04(-3.62%)
Jun 25, 2008	28.49	28.89	28.49	28.78	43,986	+0.37(+1.29%)
Jun 24, 2008	28.36	28.58	28.15	28.42	31,047	-0.21(-0.74%)
Jun 23, 2008	28.86	28.86	28.60	28.63	57,823	-0.11(-0.37%)
Jun 20, 2008	28.94	29.02	28.63	28.73	93,003	-0.50(-1.72%)
Jun 19, 2008	29.12	29.24	28.99	29.24	30,826	+0.10(+0.34%)
Jun 18, 2008	29.28	29.28	29.08	29.14	51,591	-0.32(-1.09%)
Jun 17, 2008	30.73	30.73	29.46	29.46	66,865	-0.27(-0.91%)
Jun 16, 2008	29.93	29.93	29.58	29.73	36,159	+0.15(+0.52%)
Jun 13, 2008	29.65	29.65	29.43	29.57	32,166	+0.19(+0.63%)
Jun 12, 2008	29.51	29.71	29.28	29.39	28,880	+0.04(+0.13%)
Jun 11, 2008	29.80	29.80	29.35	29.35	36,666	-0.50(-1.66%)
Jun 10, 2008	29.94	29.99	29.55	29.84	21,694	+0.03(+0.11%)
Jun 09, 2008	30.01	30.10	29.66	29.81	41,562	-0.08(-0.28%)
Jun 06, 2008	30.62	30.62	29.88	29.90	43,494	-0.96(-3.13%)
Jun 05, 2008	30.53	30.86	30.45	30.86	29,300	+0.48(+1.59%)
Jun 04, 2008	30.46	30.64	30.30	30.38	55,883	-0.14(-0.44%)
Jun 03, 2008	30.75	30.75	30.28	30.51	41,194	-0.17(-0.57%)
Jun 02, 2008	30.84	30.84	30.48	30.69	24,573	-0.29(-0.93%)
May 30, 2008	31.14	31.14	30.97	30.98	47,690	-0.08(-0.27%)
May 29, 2008	30.83	31.16	30.75	31.06	17,252	+0.35(+1.15%)
May 28, 2008	30.69	30.71	30.48	30.71	12,405	+0.01(+0.04%)
May 27, 2008	30.96	30.96	30.49	30.69	28,645	+0.14(+0.44%)
May 26, 2008	30.78	30.78	30.56	30.56	0	+0.00(+0.00%)
May 23, 2008	30.78	30.78	30.56	30.56	42,103	-0.38(-1.23%)
May 22, 2008	30.75	31.09	30.75	30.94	96,393	+0.13(+0.42%)
May 21, 2008	31.32	31.57	30.80	30.81	88,603	-0.46(-1.46%)
May 20, 2008	31.45	31.46	31.18	31.27	63,602	-0.39(-1.22%)
May 19, 2008	31.63	31.90	31.57	31.65	88,371	+0.08(+0.24%)
May 16, 2008	31.52	31.60	31.39	31.58	30,582	-0.05(-0.14%)
May 15, 2008	31.46	31.62	31.30	31.62	73,583	+0.21(+0.68%)
May 14, 2008	31.46	31.57	31.38	31.41	23,576	+0.21(+0.66%)
May 13, 2008	31.37	31.37	31.16	31.20	39,949	-0.09(-0.29%)
May 12, 2008	30.95	31.29	30.95	31.29	29,912	+0.35(+1.14%)
May 09, 2008	30.88	31.06	30.85	30.94	11,236	-0.17(-0.54%)
May 08, 2008	31.23	31.23	30.96	31.11	17,057	-0.08(-0.25%)
May 07, 2008	30.91	31.65	30.91	31.18	40,686	-0.55(-1.74%)
May 06, 2008	31.41	31.74	31.25	31.74	30,159	+0.15(+0.49%)
May 05, 2008	31.79	31.79	31.51	31.58	18,262	-0.23(-0.73%)
May 02, 2008	31.94	31.96	31.72	31.81	24,795	+0.15(+0.49%)