Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	37.07	37.48	36.88	37.39	148,311	+0.47(+1.28%)
Apr 29, 2002	37.23	37.30	36.85	36.92	276,558	-0.17(-0.46%)
Apr 26, 2002	37.91	37.92	37.09	37.09	181,118	-0.70(-1.86%)
Apr 25, 2002	37.64	37.83	37.55	37.79	105,200	+0.06(+0.17%)
Apr 24, 2002	38.06	38.27	37.73	37.73	71,850	-0.31(-0.81%)
Apr 23, 2002	38.28	38.35	37.99	38.04	123,095	-0.20(-0.53%)
Apr 22, 2002	38.67	38.67	38.17	38.24	89,474	-0.55(-1.42%)
Apr 19, 2002	38.91	38.91	38.71	38.79	49,346	+0.01(+0.04%)
Apr 18, 2002	38.80	38.96	38.27	38.78	97,066	-0.04(-0.10%)
Apr 17, 2002	38.89	39.05	38.73	38.81	77,002	-0.06(-0.15%)
Apr 16, 2002	38.45	38.91	38.44	38.87	105,200	+0.80(+2.09%)
Apr 15, 2002	38.34	38.42	37.94	38.08	948,973	-0.23(-0.60%)
Apr 12, 2002	38.21	38.35	38.01	38.31	107,098	+0.30(+0.79%)
Apr 11, 2002	38.84	38.84	38.01	38.01	128,789	-0.88(-2.26%)
Apr 10, 2002	38.49	38.88	38.48	38.88	53,955	+0.45(+1.18%)
Apr 09, 2002	38.73	38.74	38.38	38.43	100,320	-0.20(-0.52%)
Apr 08, 2002	38.23	38.63	38.12	38.63	210,129	+0.10(+0.25%)
Apr 05, 2002	38.81	38.81	38.46	38.54	124,451	-0.06(-0.16%)
Apr 04, 2002	38.54	38.69	38.38	38.60	139,905	+0.12(+0.31%)
Apr 03, 2002	38.97	38.97	38.36	38.48	140,448	-0.42(-1.09%)
Apr 02, 2002	39.07	39.09	38.90	38.91	1,387,671	-0.25(-0.65%)
Apr 01, 2002	39.09	39.27	38.74	39.16	4,267,129	+0.03(+0.07%)
Mar 29, 2002	39.22	39.49	39.14	39.14	863,837	+0.00(+0.00%)
Mar 28, 2002	39.22	39.49	39.14	39.14	2,169,083	-0.06(-0.14%)
Mar 27, 2002	39.01	39.26	38.90	39.19	85,678	+0.23(+0.60%)
Mar 26, 2002	38.80	39.23	38.77	38.96	120,384	+0.27(+0.70%)
Mar 25, 2002	39.32	39.35	38.69	38.69	399,111	-0.70(-1.78%)
Mar 22, 2002	39.54	39.61	39.30	39.39	109,538	-0.15(-0.39%)
Mar 21, 2002	39.45	39.61	39.05	39.54	96,524	+0.17(+0.44%)
Mar 20, 2002	39.83	39.83	39.37	39.37	362,779	-0.65(-1.61%)
Mar 19, 2002	40.07	40.14	39.91	40.02	131,771	+0.18(+0.46%)
Mar 18, 2002	40.05	40.09	39.67	39.83	513,259	+0.03(+0.07%)
Mar 15, 2002	39.59	39.89	39.54	39.80	81,340	+0.35(+0.88%)
Mar 14, 2002	39.47	39.60	39.39	39.46	77,273	-0.03(-0.08%)
Mar 13, 2002	39.83	39.83	39.42	39.49	466,895	-0.37(-0.93%)
Mar 12, 2002	39.65	39.95	39.46	39.86	98,964	-0.08(-0.19%)
Mar 11, 2002	39.83	40.09	39.61	39.94	75,375	+0.13(+0.32%)
Mar 08, 2002	40.05	40.08	39.66	39.81	503,227	+0.30(+0.75%)
Mar 07, 2002	39.82	39.87	39.37	39.52	101,133	-0.17(-0.42%)
Mar 06, 2002	39.19	39.77	39.11	39.68	320,753	+0.57(+1.45%)
Mar 05, 2002	39.33	39.50	39.06	39.11	185,185	-0.22(-0.56%)
Mar 04, 2002	38.73	39.37	38.62	39.33	410,227	+0.72(+1.87%)
Mar 01, 2002	37.94	38.61	37.94	38.61	413,210	+0.76(+2.00%)
Feb 28, 2002	37.95	38.21	37.80	37.86	218,535	+0.09(+0.23%)
Feb 27, 2002	37.81	38.28	37.58	37.77	3,183,400	-0.13(-0.35%)
Feb 26, 2002	37.88	37.98	37.51	37.90	69,681	+0.13(+0.33%)
Feb 25, 2002	37.31	37.84	37.31	37.77	197,928	+0.66(+1.78%)
Feb 22, 2002	36.81	37.32	36.71	37.11	64,530	+0.27(+0.73%)
Feb 21, 2002	37.35	37.55	36.85	36.85	62,632	-0.60(-1.60%)
Feb 20, 2002	37.07	37.44	36.68	37.44	164,579	+0.46(+1.25%)
Feb 19, 2002	37.61	37.61	36.93	36.98	245,377	-0.70(-1.86%)
Feb 18, 2002	38.19	38.19	37.63	37.68	69,952	+0.00(+0.00%)
Feb 15, 2002	38.19	38.19	37.63	37.68	69,952	-0.41(-1.08%)
Feb 14, 2002	38.30	38.41	37.97	38.10	149,395	-0.05(-0.14%)
Feb 13, 2002	37.87	38.24	37.87	38.15	124,451	+0.35(+0.93%)
Feb 12, 2002	37.80	37.98	37.65	37.80	367,388	-0.09(-0.24%)
Feb 11, 2002	37.46	37.94	37.42	37.89	516,784	+0.52(+1.38%)
Feb 08, 2002	36.94	37.38	36.86	37.37	217,721	+0.53(+1.43%)
Feb 07, 2002	36.89	37.28	36.85	36.85	268,695	-0.15(-0.42%)
Feb 06, 2002	37.16	37.38	36.89	37.00	412,396	-0.25(-0.66%)
Feb 05, 2002	37.42	37.60	37.05	37.25	277,642	-0.13(-0.36%)
Feb 04, 2002	38.28	38.28	37.34	37.38	248,088	-0.93(-2.42%)