High Dividend Yield Vanguard ETF (NY: VYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.07	28.22	27.84	27.84	25,312	-0.33(-1.18%)
Jul 30, 2008	28.01	28.19	27.78	28.17	35,752	+0.42(+1.52%)
Jul 29, 2008	27.75	27.75	27.07	27.75	26,309	+0.75(+2.79%)
Jul 28, 2008	27.81	27.81	27.00	27.00	41,021	-0.48(-1.76%)
Jul 25, 2008	27.80	27.80	27.43	27.49	33,949	-0.15(-0.53%)
Jul 24, 2008	28.46	28.46	27.63	27.63	131,901	-0.66(-2.34%)
Jul 23, 2008	28.28	28.56	28.13	28.30	50,956	+0.24(+0.84%)
Jul 22, 2008	27.44	28.06	27.25	28.06	34,369	+0.59(+2.16%)
Jul 21, 2008	27.72	27.75	27.41	27.46	35,076	-0.12(-0.44%)
Jul 18, 2008	27.70	27.70	27.35	27.59	66,652	+0.18(+0.65%)
Jul 17, 2008	27.26	27.47	26.92	27.41	39,284	+0.43(+1.60%)
Jul 16, 2008	26.28	26.98	26.14	26.98	58,199	+0.89(+3.40%)
Jul 15, 2008	25.99	26.50	25.76	26.09	74,086	-0.31(-1.17%)
Jul 14, 2008	27.25	27.25	26.38	26.40	56,808	-0.44(-1.63%)
Jul 11, 2008	26.82	27.13	26.54	26.83	59,208	-0.22(-0.80%)
Jul 10, 2008	27.03	27.24	26.85	27.05	58,934	+0.03(+0.12%)
Jul 09, 2008	27.66	27.70	27.02	27.02	19,189	-0.46(-1.67%)
Jul 08, 2008	26.77	27.48	26.77	27.48	138,874	+0.64(+2.38%)
Jul 07, 2008	27.31	27.31	26.62	26.84	34,230	-0.22(-0.83%)
Jul 04, 2008	27.35	27.35	26.95	27.06	14,970	+0.00(+0.00%)
Jul 03, 2008	27.35	27.35	26.95	27.06	14,970	+0.02(+0.09%)
Jul 02, 2008	27.56	27.64	27.03	27.04	23,422	-0.39(-1.42%)
Jul 01, 2008	26.96	27.43	26.96	27.43	28,724	+0.11(+0.42%)
Jun 30, 2008	27.33	27.49	27.24	27.31	25,050	+0.02(+0.08%)
Jun 27, 2008	27.59	27.59	27.20	27.29	29,829	-0.21(-0.77%)
Jun 26, 2008	28.61	28.61	26.68	27.50	69,463	-1.03(-3.62%)
Jun 25, 2008	28.24	28.64	28.24	28.54	44,363	+0.36(+1.29%)
Jun 24, 2008	28.12	28.34	27.91	28.17	31,314	-0.21(-0.74%)
Jun 23, 2008	28.61	28.61	28.35	28.38	58,319	-0.11(-0.37%)
Jun 20, 2008	28.70	28.77	28.38	28.49	93,802	-0.50(-1.72%)
Jun 19, 2008	28.88	28.99	28.74	28.99	31,091	+0.10(+0.34%)
Jun 18, 2008	29.03	29.03	28.83	28.89	52,034	-0.32(-1.09%)
Jun 17, 2008	30.46	30.46	29.21	29.21	67,439	-0.27(-0.91%)
Jun 16, 2008	29.68	29.68	29.33	29.48	36,470	+0.15(+0.52%)
Jun 13, 2008	29.39	29.39	29.18	29.32	32,442	+0.19(+0.63%)
Jun 12, 2008	29.26	29.46	29.04	29.14	29,128	+0.04(+0.13%)
Jun 11, 2008	29.55	29.55	29.10	29.10	36,981	-0.49(-1.66%)
Jun 10, 2008	29.69	29.74	29.30	29.59	21,880	+0.03(+0.11%)
Jun 09, 2008	29.75	29.84	29.41	29.56	41,919	-0.08(-0.28%)
Jun 06, 2008	30.36	30.36	29.63	29.64	43,868	-0.96(-3.13%)
Jun 05, 2008	30.27	30.60	30.19	30.60	29,551	+0.48(+1.59%)
Jun 04, 2008	30.20	30.38	30.04	30.12	56,363	-0.13(-0.44%)
Jun 03, 2008	30.49	30.49	30.02	30.25	41,548	-0.17(-0.57%)
Jun 02, 2008	30.57	30.57	30.22	30.43	24,784	-0.29(-0.93%)
May 30, 2008	30.88	30.88	30.70	30.71	48,099	-0.08(-0.27%)
May 29, 2008	30.57	30.89	30.49	30.80	17,400	+0.35(+1.15%)
May 28, 2008	30.43	30.45	30.23	30.45	12,512	+0.01(+0.04%)
May 27, 2008	30.70	30.70	30.23	30.43	28,891	+0.13(+0.44%)
May 26, 2008	30.52	30.52	30.30	30.30	0	+0.00(+0.00%)
May 23, 2008	30.52	30.52	30.30	30.30	42,465	-0.38(-1.23%)
May 22, 2008	30.48	30.82	30.48	30.67	97,221	+0.13(+0.42%)
May 21, 2008	31.06	31.30	30.53	30.55	89,364	-0.45(-1.46%)
May 20, 2008	31.18	31.19	30.91	31.00	64,148	-0.38(-1.22%)
May 19, 2008	31.36	31.63	31.30	31.38	89,130	+0.08(+0.24%)
May 16, 2008	31.26	31.33	31.13	31.31	30,845	-0.04(-0.14%)
May 15, 2008	31.19	31.35	31.04	31.35	74,215	+0.21(+0.68%)
May 14, 2008	31.19	31.30	31.11	31.14	23,779	+0.20(+0.66%)
May 13, 2008	31.10	31.10	30.89	30.94	40,292	-0.09(-0.29%)
May 12, 2008	30.69	31.03	30.69	31.03	30,169	+0.35(+1.14%)
May 09, 2008	30.62	30.80	30.59	30.67	11,333	-0.17(-0.54%)
May 08, 2008	30.97	30.97	30.70	30.84	17,204	-0.08(-0.25%)
May 07, 2008	30.64	31.38	30.64	30.92	41,035	-0.55(-1.74%)
May 06, 2008	31.14	31.47	30.99	31.47	30,418	+0.15(+0.49%)
May 05, 2008	31.52	31.52	31.24	31.31	18,419	-0.23(-0.73%)
May 02, 2008	31.67	31.69	31.45	31.54	25,008	+0.15(+0.49%)