Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.20	48.44	48.13	48.28	207,147	+0.09(+0.19%)
Apr 27, 2006	47.75	48.45	47.70	48.19	424,598	+0.14(+0.29%)
Apr 26, 2006	48.13	48.33	48.01	48.05	353,018	+0.01(+0.02%)
Apr 25, 2006	48.22	48.32	47.89	48.04	215,281	-0.15(-0.32%)
Apr 24, 2006	48.29	48.29	48.04	48.19	265,712	-0.14(-0.29%)
Apr 21, 2006	48.60	48.61	48.17	48.33	954,667	-0.02(-0.05%)
Apr 20, 2006	48.27	48.62	48.16	48.36	156,987	+0.07(+0.14%)
Apr 19, 2006	48.20	48.36	48.03	48.29	688,955	+0.14(+0.30%)
Apr 18, 2006	47.53	48.24	47.52	48.15	501,058	+0.82(+1.72%)
Apr 17, 2006	47.34	47.58	47.14	47.33	286,861	-0.07(-0.16%)
Apr 13, 2006	47.42	47.55	47.20	47.40	436,799	-0.01(-0.02%)
Apr 12, 2006	47.35	47.49	47.30	47.42	470,148	+0.10(+0.20%)
Apr 11, 2006	47.86	47.87	47.16	47.32	614,935	-0.43(-0.90%)
Apr 10, 2006	47.84	47.90	47.58	47.75	516,784	+0.06(+0.13%)
Apr 07, 2006	48.31	48.41	47.64	47.69	374,980	-0.52(-1.07%)
Apr 06, 2006	48.23	48.31	47.95	48.20	302,315	-0.02(-0.05%)
Apr 05, 2006	48.08	48.31	47.99	48.23	430,020	+0.18(+0.37%)
Apr 04, 2006	47.84	48.11	47.66	48.05	280,625	+0.28(+0.58%)
Apr 03, 2006	47.91	48.16	47.73	47.77	235,074	-0.05(-0.11%)
Mar 31, 2006	47.89	47.95	47.64	47.82	368,201	+0.03(+0.05%)
Mar 30, 2006	47.98	48.17	47.70	47.80	276,015	-0.13(-0.27%)
Mar 29, 2006	47.49	48.00	47.49	47.93	237,514	+0.44(+0.93%)
Mar 28, 2006	47.82	47.95	47.44	47.48	265,441	-0.28(-0.59%)
Mar 27, 2006	47.74	47.82	47.65	47.77	326,447	-0.03(-0.07%)
Mar 24, 2006	47.76	47.91	47.60	47.80	601,649	+0.06(+0.13%)
Mar 23, 2006	47.69	47.75	47.54	47.74	399,924	-0.01(-0.02%)
Mar 22, 2006	47.49	47.79	47.44	47.75	341,901	+0.29(+0.61%)
Mar 21, 2006	47.73	47.99	47.40	47.46	334,852	-0.27(-0.56%)
Mar 20, 2006	48.00	48.00	47.71	47.73	364,405	-0.30(-0.61%)
Mar 17, 2006	48.01	48.14	47.95	48.02	356,000	+0.04(+0.08%)
Mar 16, 2006	48.04	48.16	47.95	47.98	284,692	+0.10(+0.22%)
Mar 15, 2006	47.63	47.95	47.57	47.88	463,370	+0.21(+0.45%)
Mar 14, 2006	47.21	47.67	47.08	47.67	448,729	+0.49(+1.03%)
Mar 13, 2006	47.28	47.31	47.07	47.18	419,175	+0.11(+0.24%)
Mar 10, 2006	46.69	47.15	46.66	47.06	334,581	+0.37(+0.78%)
Mar 09, 2006	47.02	47.12	46.70	46.70	350,306	-0.25(-0.53%)
Mar 08, 2006	46.74	47.02	46.55	46.95	666,721	+0.13(+0.28%)
Mar 07, 2006	46.93	46.97	46.71	46.82	296,079	-0.24(-0.52%)
Mar 06, 2006	47.44	47.44	46.94	47.06	363,592	-0.30(-0.62%)
Mar 03, 2006	47.30	47.74	47.28	47.36	438,154	-0.08(-0.16%)
Mar 02, 2006	47.39	47.49	47.21	47.43	201,724	-0.03(-0.07%)
Mar 01, 2006	47.26	47.54	47.13	47.47	293,368	+0.41(+0.88%)
Feb 28, 2006	47.52	47.46	47.01	47.05	485,874	-0.47(-0.99%)
Feb 27, 2006	47.47	47.69	47.47	47.52	624,424	+0.14(+0.29%)
Feb 24, 2006	47.26	47.47	47.21	47.39	244,564	+0.07(+0.16%)
Feb 23, 2006	47.34	47.52	47.19	47.31	208,503	-0.12(-0.25%)
Feb 22, 2006	47.09	47.49	47.09	47.43	389,892	+0.37(+0.78%)
Feb 21, 2006	47.34	47.41	47.01	47.06	398,840	-0.13(-0.28%)
Feb 17, 2006	47.28	47.32	47.12	47.19	326,175	-0.06(-0.12%)
Feb 16, 2006	46.98	47.29	46.94	47.25	263,272	+0.37(+0.78%)
Feb 15, 2006	46.71	46.92	46.64	46.88	277,371	+0.18(+0.38%)
Feb 14, 2006	46.27	46.82	46.21	46.71	177,593	+0.44(+0.95%)
Feb 13, 2006	46.45	46.45	46.14	46.27	453,067	-0.21(-0.45%)
Feb 10, 2006	46.35	46.57	46.03	46.48	486,688	+0.10(+0.21%)
Feb 09, 2006	46.60	46.81	46.34	46.38	288,759	-0.09(-0.19%)
Feb 08, 2006	46.19	46.54	46.11	46.47	537,390	+0.33(+0.72%)
Feb 07, 2006	46.47	46.59	46.10	46.14	772,735	-0.45(-0.97%)
Feb 06, 2006	46.50	46.59	46.40	46.59	472,046	+0.11(+0.24%)
Feb 03, 2006	46.51	46.72	46.34	46.48	613,579	-0.23(-0.49%)
Feb 02, 2006	47.04	47.11	46.59	46.71	581,314	-0.42(-0.89%)