Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	43.22	44.13	42.10	43.49	4,320,941	+1.13(+2.66%)
Sep 29, 2008	44.62	44.75	41.65	42.36	5,595,636	-2.99(-6.59%)
Sep 26, 2008	44.40	45.42	44.35	45.35	0	-0.04(-0.08%)
Sep 25, 2008	45.27	45.61	44.66	45.39	3,447,920	+0.80(+1.79%)
Sep 24, 2008	44.86	45.10	44.25	44.59	2,493,662	-0.04(-0.09%)
Sep 23, 2008	45.26	45.78	44.50	44.63	6,563,159	-0.77(-1.70%)
Sep 22, 2008	46.82	46.86	45.16	45.40	4,477,414	-1.62(-3.45%)
Sep 19, 2008	49.38	61.55	46.22	47.02	0	+1.90(+4.21%)
Sep 18, 2008	43.94	45.42	42.46	45.13	5,885,734	+1.72(+3.96%)
Sep 17, 2008	44.59	44.82	43.25	43.41	4,013,954	-2.03(-4.47%)
Sep 16, 2008	43.92	45.44	43.61	45.44	4,507,275	+0.58(+1.29%)
Sep 15, 2008	45.38	46.19	44.72	44.86	2,934,161	-2.16(-4.59%)
Sep 12, 2008	46.16	47.02	45.99	47.02	1,564,747	+0.46(+0.99%)
Sep 11, 2008	45.45	46.58	45.19	46.56	2,317,295	+0.59(+1.29%)
Sep 10, 2008	46.11	46.41	45.51	45.96	1,925,053	+0.10(+0.23%)
Sep 09, 2008	47.19	47.30	45.62	45.86	2,568,228	-1.42(-3.00%)
Sep 08, 2008	47.74	47.77	46.53	47.28	2,064,848	+0.84(+1.80%)
Sep 05, 2008	45.96	46.52	45.45	46.44	0	+0.25(+0.55%)
Sep 04, 2008	47.30	47.34	46.19	46.19	2,096,140	-1.44(-3.02%)
Sep 03, 2008	47.70	47.87	47.27	47.62	1,632,668	-0.09(-0.19%)
Sep 02, 2008	48.46	48.71	47.49	47.71	1,916,763	-0.20(-0.42%)
Aug 29, 2008	48.32	48.46	47.91	47.91	0	-0.60(-1.24%)
Aug 28, 2008	48.13	48.55	48.08	48.51	2,425,210	+0.71(+1.49%)
Aug 27, 2008	47.51	47.99	47.41	47.80	1,738,634	+0.36(+0.75%)
Aug 26, 2008	47.31	47.59	47.11	47.45	1,759,296	+0.15(+0.31%)
Aug 25, 2008	48.02	48.02	47.18	47.30	2,053,036	-1.02(-2.10%)
Aug 22, 2008	47.91	48.31	47.86	48.31	2,006,041	+0.67(+1.40%)
Aug 21, 2008	47.25	47.82	47.22	47.65	1,850,769	+0.04(+0.08%)
Aug 20, 2008	47.45	47.68	47.12	47.61	2,369,607	+0.26(+0.55%)
Aug 19, 2008	47.58	47.62	47.17	47.35	2,697,585	-0.62(-1.28%)
Aug 18, 2008	48.50	48.69	47.63	47.97	2,489,750	-0.60(-1.24%)
Aug 15, 2008	48.54	48.71	48.26	48.57	0	+0.10(+0.21%)
Aug 14, 2008	47.69	48.57	47.69	48.46	2,175,125	+0.43(+0.90%)
Aug 13, 2008	47.97	48.33	47.60	48.03	1,988,457	-0.11(-0.23%)
Aug 12, 2008	48.51	48.54	47.96	48.14	1,634,722	-0.53(-1.10%)
Aug 11, 2008	48.17	48.94	48.08	48.68	1,807,294	+0.48(+1.00%)
Aug 08, 2008	47.17	48.31	47.02	48.20	1,408,208	+1.00(+2.12%)
Aug 07, 2008	47.71	47.75	47.07	47.19	1,459,870	-0.79(-1.64%)
Aug 06, 2008	47.65	48.07	47.44	47.98	2,385,917	+0.23(+0.48%)
Aug 05, 2008	46.89	47.75	46.84	47.75	1,293,173	+1.26(+2.71%)
Aug 04, 2008	46.99	47.01	46.42	46.49	1,571,310	-0.53(-1.12%)
Aug 01, 2008	47.35	47.40	46.72	47.02	3,018,939	-0.21(-0.44%)
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%)