Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.44	28.79	27.96	28.45	398,397	-0.47(-1.62%)
Sep 27, 2002	29.47	29.79	28.92	28.92	182,340	-0.91(-3.04%)
Sep 26, 2002	29.66	29.89	29.44	29.83	215,517	+0.49(+1.67%)
Sep 25, 2002	29.11	29.49	28.65	29.34	351,733	+0.57(+1.98%)
Sep 24, 2002	28.73	29.08	28.55	28.77	281,872	-0.40(-1.39%)
Sep 23, 2002	29.29	29.29	28.83	29.17	361,713	-0.32(-1.07%)
Sep 20, 2002	29.60	29.68	29.33	29.49	461,785	+0.00(+0.00%)
Sep 19, 2002	30.03	30.09	29.44	29.49	330,424	-0.78(-2.57%)
Sep 18, 2002	30.18	30.62	29.94	30.27	705,355	-0.20(-0.66%)
Sep 17, 2002	31.48	31.48	30.43	30.47	582,086	-0.56(-1.82%)
Sep 16, 2002	30.99	31.07	30.73	31.03	146,195	+0.04(+0.12%)
Sep 13, 2002	30.77	31.10	30.59	30.99	195,557	+0.07(+0.24%)
Sep 12, 2002	31.38	31.38	30.88	30.92	155,366	-0.72(-2.28%)
Sep 11, 2002	32.06	32.06	31.62	31.64	1,200,587	-0.04(-0.12%)
Sep 10, 2002	31.55	31.70	31.39	31.68	202,300	+0.22(+0.70%)
Sep 09, 2002	30.96	31.62	30.81	31.46	1,743,562	+0.24(+0.78%)
Sep 06, 2002	31.16	31.35	30.94	31.22	200,682	+0.56(+1.81%)
Sep 05, 2002	30.57	30.93	30.38	30.66	1,017,977	-0.39(-1.24%)
Sep 04, 2002	30.60	31.23	30.53	31.05	1,152,574	+0.51(+1.66%)
Sep 03, 2002	31.25	31.26	30.53	30.54	406,219	-1.24(-3.90%)
Aug 30, 2002	31.64	32.21	31.64	31.78	158,064	-0.11(-0.34%)
Aug 29, 2002	31.40	32.07	31.35	31.88	124,617	+0.03(+0.09%)
Aug 28, 2002	32.12	32.21	31.72	31.85	912,241	-0.52(-1.59%)
Aug 27, 2002	33.07	33.07	32.31	32.37	266,227	-0.53(-1.62%)
Aug 26, 2002	32.74	32.98	32.29	32.90	1,379,421	+0.22(+0.68%)
Aug 23, 2002	33.14	33.16	32.49	32.68	346,338	-0.67(-2.01%)
Aug 22, 2002	32.96	33.46	32.84	33.35	199,333	+0.36(+1.09%)
Aug 21, 2002	32.87	32.99	32.36	32.99	296,977	+0.48(+1.47%)
Aug 20, 2002	32.70	32.70	32.29	32.51	275,129	+0.35(+1.10%)
Aug 16, 2002	31.88	32.44	31.88	32.16	215,247	-0.02(-0.06%)
Aug 15, 2002	32.05	32.33	31.85	32.18	312,352	+0.33(+1.05%)
Aug 14, 2002	30.77	31.85	30.46	31.85	306,687	+1.17(+3.81%)
Aug 13, 2002	31.25	31.62	30.68	30.68	120,031	-0.69(-2.19%)
Aug 12, 2002	31.07	31.47	30.99	31.36	201,761	+0.94(+3.08%)
Aug 07, 2002	30.51	30.51	29.77	30.43	1,034,970	+0.47(+1.57%)
Aug 06, 2002	29.68	30.40	29.68	29.96	313,161	+0.95(+3.26%)
Aug 05, 2002	29.88	29.92	28.99	29.01	948,925	-1.00(-3.34%)
Aug 02, 2002	30.63	30.66	29.76	30.01	739,341	-0.72(-2.33%)
Aug 01, 2002	31.36	31.56	30.71	30.73	848,314	-0.81(-2.56%)
Jul 31, 2002	31.46	31.62	30.98	31.53	287,536	+0.07(+0.24%)
Jul 30, 2002	31.01	31.69	30.86	31.46	364,950	+0.16(+0.50%)
Jul 29, 2002	30.46	31.33	30.34	31.30	634,415	+1.65(+5.55%)
Jul 26, 2002	29.45	29.70	28.99	29.66	1,000,714	+0.40(+1.36%)
Jul 25, 2002	29.27	29.81	28.59	29.26	582,626	-0.25(-0.84%)
Jul 24, 2002	27.21	29.51	27.10	29.51	455,850	+1.63(+5.85%)
Jul 23, 2002	28.79	28.95	27.83	27.88	1,357,303	-0.82(-2.87%)
Jul 22, 2002	29.36	29.63	28.49	28.70	3,579,104	-0.85(-2.86%)
Jul 19, 2002	30.47	30.47	29.43	29.55	698,881	-1.95(-6.20%)
Jul 17, 2002	32.09	32.12	31.16	31.50	849,123	-0.55(-1.71%)
Jul 12, 2002	32.01	32.42	31.73	32.05	394,621	-0.07(-0.23%)
Jul 11, 2002	31.85	32.25	31.23	32.12	282,411	+0.23(+0.73%)
Jul 10, 2002	33.01	33.09	31.88	31.89	4,612,456	-1.00(-3.05%)
Jul 09, 2002	33.76	33.78	32.88	32.90	547,560	-0.83(-2.47%)
Jul 08, 2002	34.26	34.26	33.73	33.73	6,203,889	-0.52(-1.53%)
Jul 05, 2002	33.40	34.25	33.37	34.25	94,676	+1.23(+3.74%)
Jul 04, 2002	32.68	33.02	32.31	33.02	1,111,844	+0.00(+0.00%)
Jul 03, 2002	32.68	33.02	32.31	33.02	1,111,844	+0.16(+0.50%)
Jul 02, 2002	33.38	33.49	32.81	32.85	198,254	-0.69(-2.06%)
Jul 01, 2002	34.48	34.48	33.54	33.54	173,169	-0.86(-2.50%)
Jun 28, 2002	34.37	34.73	34.35	34.40	997,207	+0.06(+0.18%)
Jun 27, 2002	34.18	34.34	33.51	34.34	1,003,411	+0.57(+1.68%)
Jun 26, 2002	33.07	33.91	33.05	33.77	996,938	-0.10(-0.28%)
Jun 25, 2002	34.70	34.88	33.81	33.87	73,367	-0.61(-1.77%)
Jun 21, 2002	34.94	35.00	34.33	34.48	1,866,831	-0.58(-1.65%)
Jun 20, 2002	35.46	35.59	34.99	35.06	95,216	-0.45(-1.27%)
Jun 19, 2002	35.83	36.15	35.50	35.51	80,111	-0.56(-1.55%)
Jun 18, 2002	35.89	36.27	35.89	36.07	109,242	+0.04(+0.10%)
Jun 17, 2002	35.48	36.08	35.47	36.04	113,018	+1.01(+2.88%)
Jun 14, 2002	34.63	35.16	34.25	35.03	131,900	-0.46(-1.29%)
Jun 12, 2002	35.22	35.52	34.91	35.48	127,044	+0.17(+0.49%)
Jun 11, 2002	36.15	36.15	35.28	35.31	67,703	-0.61(-1.69%)
Jun 10, 2002	35.85	36.18	35.80	35.92	79,032	+0.06(+0.18%)
Jun 07, 2002	35.24	35.99	35.24	35.85	160,761	+0.05(+0.14%)
Jun 06, 2002	36.53	36.53	35.74	35.80	86,854	-0.69(-1.88%)
Jun 05, 2002	36.28	36.49	36.15	36.49	79,571	-0.57(-1.53%)
May 31, 2002	37.18	37.52	37.05	37.05	74,986	-0.31(-0.83%)
May 28, 2002	37.75	37.75	37.18	37.37	185,037	-0.23(-0.61%)
May 27, 2002	38.04	38.04	37.60	37.60	72,019	+0.00(+0.00%)
May 24, 2002	38.04	38.04	37.60	37.60	72,019	-0.45(-1.19%)
May 23, 2002	37.83	38.05	37.50	38.05	69,861	+0.40(+1.06%)
May 22, 2002	37.50	37.71	37.37	37.65	92,518	+0.16(+0.42%)
May 21, 2002	38.03	38.16	37.48	37.49	81,999	-0.45(-1.19%)
May 20, 2002	38.25	38.25	37.91	37.94	86,314	-0.51(-1.33%)
May 17, 2002	38.39	38.48	38.16	38.46	84,696	+0.27(+0.71%)
May 16, 2002	38.15	38.22	38.00	38.19	45,045	+0.15(+0.40%)
May 15, 2002	38.26	38.43	37.91	38.03	1,595,208	-0.21(-0.55%)
May 14, 2002	38.03	38.24	37.83	38.24	133,788	+0.85(+2.27%)
May 13, 2002	36.87	37.40	36.73	37.40	118,413	+0.69(+1.89%)
May 10, 2002	37.35	37.40	36.70	36.70	134,327	-0.64(-1.72%)
May 09, 2002	37.76	37.76	37.34	37.34	84,966	-0.58(-1.53%)
May 08, 2002	37.24	37.93	37.18	37.93	271,622	+1.43(+3.92%)
May 07, 2002	36.96	36.96	36.50	36.50	193,399	-0.17(-0.45%)
May 06, 2002	37.46	37.50	36.66	36.66	118,683	-0.70(-1.89%)
May 03, 2002	37.67	37.67	37.27	37.37	74,176	-0.35(-0.92%)
May 02, 2002	38.19	38.19	37.61	37.71	84,966	-0.18(-0.48%)
May 01, 2002	37.59	37.90	37.15	37.90	166,426	+0.31(+0.83%)
Apr 30, 2002	37.26	37.68	37.07	37.59	147,544	+0.47(+1.28%)
Apr 29, 2002	37.43	37.49	37.04	37.11	275,129	-0.17(-0.46%)
Apr 26, 2002	38.11	38.12	37.28	37.28	180,182	-0.71(-1.86%)
Apr 25, 2002	37.83	38.03	37.74	37.99	104,656	+0.06(+0.17%)
Apr 24, 2002	38.26	38.47	37.93	37.93	71,479	-0.31(-0.81%)
Apr 23, 2002	38.48	38.55	38.19	38.24	122,459	-0.20(-0.53%)
Apr 22, 2002	38.87	38.87	38.37	38.44	89,012	-0.55(-1.42%)
Apr 19, 2002	39.11	39.11	38.91	38.99	49,091	+0.01(+0.04%)
Apr 18, 2002	39.00	39.16	38.47	38.98	96,564	-0.04(-0.10%)
Apr 17, 2002	39.09	39.25	38.93	39.02	76,604	-0.06(-0.15%)
Apr 16, 2002	38.65	39.11	38.64	39.08	104,656	+0.80(+2.09%)
Apr 15, 2002	38.54	38.62	38.14	38.27	944,070	-0.23(-0.60%)
Apr 12, 2002	38.41	38.55	38.20	38.50	106,545	+0.30(+0.79%)
Apr 11, 2002	39.04	39.04	38.20	38.20	128,123	-0.88(-2.26%)
Apr 10, 2002	38.69	39.09	38.68	39.09	53,677	+0.46(+1.18%)
Apr 09, 2002	38.93	38.95	38.58	38.63	99,801	-0.20(-0.53%)
Apr 08, 2002	38.43	38.83	38.32	38.83	209,044	+0.10(+0.25%)
Apr 05, 2002	39.02	39.02	38.66	38.74	123,808	-0.06(-0.16%)
Apr 04, 2002	38.74	38.89	38.58	38.80	139,182	+0.12(+0.31%)
Apr 03, 2002	39.17	39.17	38.56	38.68	139,722	-0.43(-1.09%)
Apr 02, 2002	39.27	39.30	39.11	39.11	1,380,500	-0.26(-0.65%)
Apr 01, 2002	39.30	39.47	38.95	39.36	4,245,078	+0.03(+0.07%)
Mar 29, 2002	39.43	39.69	39.34	39.34	859,373	+0.00(+0.00%)
Mar 28, 2002	39.43	39.69	39.34	39.34	2,157,874	-0.06(-0.14%)
Mar 27, 2002	39.22	39.46	39.10	39.39	85,236	+0.23(+0.60%)
Mar 26, 2002	39.00	39.44	38.97	39.16	119,762	+0.27(+0.70%)
Mar 25, 2002	39.52	39.55	38.89	38.89	397,048	-0.70(-1.78%)
Mar 22, 2002	39.74	39.82	39.51	39.59	108,972	-0.16(-0.39%)
Mar 21, 2002	39.65	39.82	39.25	39.75	96,025	+0.17(+0.44%)
Mar 20, 2002	40.04	40.04	39.58	39.58	360,904	-0.65(-1.61%)
Mar 19, 2002	40.28	40.35	40.12	40.22	131,090	+0.19(+0.46%)
Mar 18, 2002	40.26	40.30	39.88	40.04	510,607	+0.03(+0.07%)
Mar 15, 2002	39.80	40.09	39.74	40.01	80,920	+0.35(+0.88%)
Mar 14, 2002	39.68	39.80	39.59	39.66	76,874	-0.03(-0.08%)
Mar 13, 2002	40.04	40.04	39.62	39.69	464,482	-0.37(-0.93%)
Mar 12, 2002	39.85	40.15	39.66	40.07	98,453	-0.08(-0.19%)
Mar 11, 2002	40.04	40.30	39.82	40.15	74,986	+0.13(+0.32%)
Mar 08, 2002	40.26	40.29	39.87	40.02	500,626	+0.30(+0.75%)
Mar 07, 2002	40.03	40.07	39.57	39.72	100,610	-0.17(-0.42%)
Mar 06, 2002	39.39	39.97	39.31	39.89	319,095	+0.57(+1.45%)
Mar 05, 2002	39.54	39.71	39.26	39.32	184,228	-0.22(-0.56%)
Mar 04, 2002	38.93	39.57	38.82	39.54	408,108	+0.73(+1.87%)
Mar 01, 2002	38.14	38.81	38.14	38.81	411,075	+0.76(+2.00%)
Feb 28, 2002	38.15	38.41	38.00	38.05	217,405	+0.09(+0.23%)
Feb 27, 2002	38.01	38.48	37.78	37.96	3,166,950	-0.13(-0.35%)
Feb 26, 2002	38.07	38.18	37.71	38.10	69,321	+0.13(+0.33%)
Feb 25, 2002	37.50	38.04	37.50	37.97	196,906	+0.66(+1.78%)
Feb 22, 2002	37.00	37.52	36.90	37.31	64,196	+0.27(+0.73%)
Feb 21, 2002	37.54	37.75	37.04	37.04	62,308	-0.60(-1.60%)
Feb 20, 2002	37.26	37.64	36.87	37.64	163,728	+0.46(+1.25%)
Feb 19, 2002	37.80	37.80	37.12	37.17	244,109	-0.70(-1.86%)
Feb 18, 2002	38.39	38.39	37.82	37.88	69,591	+0.00(+0.00%)
Feb 15, 2002	38.39	38.39	37.82	37.88	69,591	-0.42(-1.08%)
Feb 14, 2002	38.50	38.61	38.16	38.29	148,623	-0.05(-0.14%)
Feb 13, 2002	38.07	38.43	38.07	38.35	123,808	+0.35(+0.93%)
Feb 12, 2002	38.00	38.18	37.85	37.99	365,489	-0.09(-0.24%)
Feb 11, 2002	37.66	38.13	37.61	38.09	514,113	+0.52(+1.38%)
Feb 08, 2002	37.13	37.58	37.05	37.57	216,596	+0.53(+1.43%)
Feb 07, 2002	37.08	37.48	37.04	37.04	267,306	-0.16(-0.42%)
Feb 06, 2002	37.35	37.57	37.08	37.19	410,265	-0.25(-0.66%)
Feb 05, 2002	37.61	37.80	37.24	37.44	276,207	-0.13(-0.36%)
Feb 04, 2002	38.48	38.48	37.53	37.57	246,806	-0.93(-2.42%)
Feb 01, 2002	38.80	38.80	38.42	38.50	268,655	-0.23(-0.58%)
Jan 31, 2002	38.43	38.73	38.30	38.73	320,174	+0.55(+1.43%)
Jan 30, 2002	37.89	38.24	37.23	38.19	405,680	+0.36(+0.94%)
Jan 29, 2002	38.93	38.95	37.76	37.83	158,873	-0.96(-2.48%)
Jan 28, 2002	38.91	38.95	38.59	38.79	592,606	-0.03(-0.08%)
Jan 25, 2002	38.72	38.94	38.59	38.82	63,387	+0.06(+0.16%)
Jan 24, 2002	38.83	38.96	38.73	38.76	68,512	+0.17(+0.44%)
Jan 23, 2002	38.35	38.68	38.17	38.59	56,644	+0.33(+0.86%)
Jan 22, 2002	38.87	38.87	38.22	38.26	188,814	-0.30(-0.78%)
Jan 21, 2002	38.90	38.90	38.46	38.56	291,043	+0.00(+0.00%)
Jan 18, 2002	38.90	38.90	38.46	38.56	291,043	-0.36(-0.92%)
Jan 17, 2002	38.89	38.95	38.69	38.92	285,918	+0.40(+1.04%)
Jan 16, 2002	38.87	38.94	38.52	38.52	467,179	-0.65(-1.66%)
Jan 15, 2002	39.08	39.26	38.90	39.17	366,568	+0.27(+0.69%)
Jan 14, 2002	39.19	39.19	38.90	38.90	596,922	-0.31(-0.79%)
Jan 11, 2002	39.67	39.67	39.20	39.21	107,893	-0.33(-0.83%)
Jan 10, 2002	39.54	39.69	39.42	39.54	378,976	-0.03(-0.08%)
Jan 09, 2002	39.72	40.18	39.48	39.57	295,628	+0.50(+1.27%)