Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	31.70	31.94	31.56	31.81	647,471	+0.05(+0.16%)
Apr 29, 2003	31.83	31.98	31.54	31.76	514,886	+0.10(+0.33%)
Apr 28, 2003	31.25	31.77	31.22	31.65	304,485	+0.55(+1.77%)
Apr 25, 2003	31.53	31.53	31.05	31.10	475,571	-0.44(-1.38%)
Apr 24, 2003	31.53	31.71	31.37	31.54	328,073	-0.25(-0.80%)
Apr 23, 2003	31.60	31.83	31.50	31.79	1,053,632	+0.27(+0.84%)
Apr 22, 2003	30.65	31.53	30.65	31.53	283,878	+0.63(+2.04%)
Apr 21, 2003	30.98	31.07	30.78	30.90	268,424	-0.01(-0.02%)
Apr 17, 2003	30.52	30.93	30.39	30.90	194,132	+0.47(+1.55%)
Apr 16, 2003	30.94	30.98	30.38	30.43	348,409	-0.41(-1.33%)
Apr 15, 2003	30.56	30.84	30.45	30.84	275,202	+0.20(+0.65%)
Apr 14, 2003	30.13	30.65	30.08	30.64	324,006	+0.62(+2.08%)
Apr 11, 2003	30.32	30.52	29.91	30.02	335,936	-0.13(-0.42%)
Apr 10, 2003	30.10	30.14	29.82	30.14	238,870	+0.16(+0.53%)
Apr 09, 2003	30.34	30.69	29.91	29.98	5,401,017	-0.35(-1.16%)
Apr 08, 2003	30.46	30.48	30.22	30.34	281,438	-0.02(-0.06%)
Apr 07, 2003	31.17	31.28	30.35	30.35	757,823	+0.00(+0.01%)
Apr 04, 2003	30.43	30.52	30.20	30.35	385,554	+0.11(+0.35%)
Apr 03, 2003	30.61	30.63	30.24	30.24	426,496	-0.18(-0.58%)
Apr 02, 2003	30.34	30.58	30.24	30.42	765,415	+0.71(+2.40%)