Midcap ETF Vanguard (NY: VO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	55.96	55.96	55.64	55.69	65,373	-0.15(-0.28%)
Sep 28, 2006	55.96	55.96	55.62	55.84	34,284	+0.04(+0.07%)
Sep 27, 2006	55.79	55.96	55.66	55.80	71,886	+0.07(+0.12%)
Sep 26, 2006	55.42	55.74	55.24	55.74	61,195	+0.37(+0.66%)
Sep 25, 2006	54.85	55.41	54.52	55.37	73,606	+0.54(+0.98%)
Sep 22, 2006	54.97	55.03	54.69	54.83	31,212	-0.37(-0.66%)
Sep 21, 2006	55.66	55.66	55.09	55.20	78,767	-0.30(-0.54%)
Sep 20, 2006	55.58	55.74	55.35	55.50	56,034	+0.23(+0.41%)
Sep 19, 2006	55.61	55.61	54.89	55.27	51,365	-0.22(-0.40%)
Sep 18, 2006	55.57	55.70	55.35	55.49	68,568	+0.09(+0.16%)
Sep 15, 2006	55.45	55.66	55.30	55.40	47,801	+0.09(+0.16%)
Sep 14, 2006	55.30	55.36	55.15	55.31	66,971	-0.17(-0.31%)
Sep 13, 2006	55.22	55.57	55.01	55.48	1,214,451	+0.42(+0.77%)
Sep 12, 2006	54.24	55.08	54.24	55.06	54,805	+0.82(+1.52%)
Sep 11, 2006	54.20	54.50	53.83	54.24	53,945	-0.04(-0.07%)
Sep 08, 2006	53.95	54.37	53.95	54.28	39,936	+0.17(+0.32%)
Sep 07, 2006	54.32	54.32	53.87	54.11	54,682	-0.28(-0.52%)
Sep 06, 2006	54.97	54.97	54.30	54.39	63,653	-0.81(-1.46%)
Sep 05, 2006	55.17	55.22	54.94	55.20	103,836	+0.15(+0.27%)
Sep 01, 2006	55.09	55.13	54.77	55.05	64,636	+0.27(+0.49%)
Aug 31, 2006	54.70	54.89	54.56	54.78	83,683	+0.20(+0.37%)
Aug 30, 2006	54.52	54.62	54.38	54.58	38,708	+0.06(+0.10%)
Aug 29, 2006	54.36	54.52	53.99	54.52	97,200	+0.20(+0.36%)
Aug 28, 2006	53.84	54.37	53.84	54.33	72,132	+0.45(+0.83%)
Aug 25, 2006	53.88	54.14	53.76	53.88	39,199	+0.01(+0.02%)
Aug 24, 2006	54.01	54.04	53.65	53.87	43,377	-0.06(-0.11%)
Aug 23, 2006	54.34	54.48	53.75	53.93	57,509	-0.46(-0.85%)
Aug 22, 2006	54.30	54.55	54.18	54.39	35,144	+0.07(+0.13%)
Aug 21, 2006	54.48	54.48	54.19	54.32	54,560	-0.26(-0.48%)
Aug 18, 2006	54.56	54.65	54.17	54.58	64,513	+0.18(+0.33%)
Aug 17, 2006	54.20	54.65	54.20	54.40	70,903	-0.01(-0.01%)
Aug 16, 2006	53.95	54.44	53.82	54.41	50,136	+0.77(+1.44%)
Aug 15, 2006	53.24	53.68	53.23	53.64	25,805	+0.90(+1.71%)
Aug 14, 2006	53.06	53.20	52.67	52.73	28,263	+0.03(+0.06%)
Aug 11, 2006	52.85	52.98	52.57	52.70	30,229	-0.28(-0.53%)
Aug 10, 2006	52.58	53.11	52.57	52.99	26,542	+0.16(+0.31%)
Aug 09, 2006	53.38	53.62	52.76	52.82	40,428	-0.38(-0.72%)
Aug 08, 2006	53.64	53.87	53.08	53.21	87,615	-0.41(-0.77%)
Aug 07, 2006	53.71	53.79	53.50	53.62	45,343	-0.24(-0.44%)
Aug 04, 2006	54.47	54.76	53.58	53.86	60,458	-0.17(-0.32%)
Aug 03, 2006	53.38	54.17	53.38	54.03	34,038	+0.29(+0.55%)
Aug 02, 2006	53.55	53.92	53.51	53.73	29,614	+0.38(+0.72%)
Aug 01, 2006	53.55	53.55	53.07	53.35	34,775	-0.37(-0.68%)
Jul 31, 2006	53.51	53.77	53.38	53.72	52,593	+0.17(+0.32%)
Jul 28, 2006	53.06	53.60	53.01	53.55	36,127	+0.60(+1.14%)
Jul 27, 2006	53.52	53.73	52.78	52.94	97,937	-0.36(-0.67%)
Jul 26, 2006	53.29	53.54	52.92	53.30	66,848	+0.02(+0.05%)
Jul 25, 2006	52.77	53.41	52.77	53.28	45,343	+0.44(+0.83%)
Jul 24, 2006	51.95	52.84	51.93	52.84	61,195	+1.20(+2.33%)
Jul 21, 2006	52.37	52.37	51.61	51.63	67,094	-0.79(-1.51%)
Jul 20, 2006	53.47	53.47	52.42	52.42	22,610	-0.88(-1.65%)
Jul 19, 2006	52.36	53.47	52.36	53.30	47,187	+1.10(+2.10%)
Jul 18, 2006	52.51	52.52	51.63	52.20	46,449	-0.05(-0.09%)
Jul 17, 2006	52.39	52.60	52.18	52.25	159,870	-0.21(-0.40%)
Jul 14, 2006	52.82	52.90	52.08	52.46	58,369	-0.35(-0.66%)
Jul 13, 2006	53.38	53.60	52.81	52.81	377,619	-1.03(-1.90%)
Jul 12, 2006	54.41	54.44	53.73	53.84	171,298	-0.46(-0.84%)
Jul 11, 2006	54.08	54.40	53.77	54.30	129,518	+0.17(+0.32%)
Jul 10, 2006	54.51	54.62	53.99	54.12	42,763	-0.14(-0.25%)
Jul 07, 2006	54.84	54.84	54.15	54.26	67,339	-0.55(-0.99%)
Jul 06, 2006	54.92	55.12	54.69	54.81	34,407	+0.04(+0.07%)
Jul 05, 2006	55.18	55.18	54.42	54.77	68,814	-0.64(-1.16%)