Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	54.86	54.86	54.26	54.27	638,523	-0.48(-0.88%)
Apr 27, 2007	54.74	54.87	54.58	54.76	752,129	-0.06(-0.11%)
Apr 26, 2007	54.83	54.91	54.63	54.82	510,547	+0.02(+0.03%)
Apr 25, 2007	54.67	54.86	54.36	54.80	447,915	+0.48(+0.89%)
Apr 24, 2007	54.45	54.45	54.03	54.32	251,342	-0.01(-0.01%)
Apr 23, 2007	54.46	54.53	54.26	54.32	313,432	-0.11(-0.20%)
Apr 20, 2007	54.36	54.45	54.16	54.43	525,731	+0.48(+0.89%)
Apr 19, 2007	53.77	54.07	53.66	53.95	613,579	-0.10(-0.18%)
Apr 18, 2007	53.88	54.18	53.83	54.05	1,148,258	+0.05(+0.09%)
Apr 17, 2007	54.00	54.14	53.88	54.00	417,006	+0.08(+0.16%)
Apr 16, 2007	53.61	53.96	53.61	53.92	945,720	+0.54(+1.01%)
Apr 13, 2007	53.30	53.38	53.05	53.38	318,855	+0.18(+0.33%)
Apr 12, 2007	52.76	53.20	52.67	53.20	428,665	+0.35(+0.66%)
Apr 11, 2007	53.28	53.28	52.75	52.86	359,796	-0.34(-0.64%)
Apr 10, 2007	53.09	53.21	53.07	53.19	322,108	+0.15(+0.28%)
Apr 09, 2007	53.19	53.20	53.00	53.05	455,236	+0.06(+0.12%)
Apr 05, 2007	52.84	53.07	52.78	52.98	558,267	+0.15(+0.28%)
Apr 04, 2007	52.79	53.20	52.69	52.84	1,849,794	+0.06(+0.10%)
Apr 03, 2007	52.65	52.90	52.48	52.78	293,639	+0.48(+0.91%)
Apr 02, 2007	52.37	52.37	52.02	52.31	464,726	+0.13(+0.25%)
Mar 30, 2007	52.39	52.45	51.72	52.18	668,619	-0.03(-0.06%)
Mar 29, 2007	52.54	52.54	51.83	52.21	1,169,949	+0.14(+0.28%)
Mar 28, 2007	52.27	52.30	51.87	52.06	899,627	-0.34(-0.65%)
Mar 27, 2007	52.59	52.59	52.27	52.41	520,308	-0.21(-0.40%)
Mar 26, 2007	52.78	52.78	52.21	52.62	515,970	-0.31(-0.59%)
Mar 23, 2007	52.90	52.99	52.80	52.93	813,135	+0.10(+0.20%)
Mar 22, 2007	52.96	52.96	52.66	52.83	409,685	+0.03(+0.06%)
Mar 21, 2007	52.08	52.95	51.93	52.80	511,903	+0.83(+1.60%)
Mar 20, 2007	51.70	51.98	51.58	51.97	486,959	+0.34(+0.66%)
Mar 19, 2007	51.41	51.69	51.31	51.63	704,138	+0.58(+1.14%)
Mar 16, 2007	51.25	51.41	50.95	51.04	260,561	-0.22(-0.43%)
Mar 15, 2007	51.13	51.36	50.99	51.27	449,813	+0.20(+0.40%)
Mar 14, 2007	50.81	51.07	50.20	51.06	736,132	+0.26(+0.51%)
Mar 13, 2007	51.73	51.63	50.71	50.80	612,494	-0.93(-1.80%)
Mar 12, 2007	51.48	51.84	51.48	51.73	328,073	+0.14(+0.26%)
Mar 09, 2007	51.82	51.93	51.38	51.60	814,490	+0.02(+0.04%)
Mar 08, 2007	51.62	51.77	51.41	51.58	643,675	+0.43(+0.84%)
Mar 07, 2007	51.26	51.48	51.10	51.15	434,087	-0.04(-0.08%)
Mar 06, 2007	50.79	51.37	50.75	51.19	733,692	+0.85(+1.69%)
Mar 05, 2007	50.45	51.11	50.28	50.34	1,092,404	-0.59(-1.16%)
Mar 02, 2007	51.47	51.64	50.92	50.93	524,647	-0.74(-1.43%)
Mar 01, 2007	50.88	51.92	50.66	51.67	1,519,450	-0.15(-0.28%)
Feb 28, 2007	51.65	52.13	51.41	51.82	1,275,963	+0.41(+0.79%)
Feb 27, 2007	52.80	52.84	49.85	51.41	2,218,972	-1.98(-3.71%)
Feb 26, 2007	53.63	53.72	53.21	53.39	480,785	-0.07(-0.13%)
Feb 23, 2007	53.56	53.58	53.33	53.46	324,820	-0.17(-0.32%)
Feb 22, 2007	53.77	53.81	53.39	53.64	398,297	-0.02(-0.03%)
Feb 21, 2007	53.53	53.67	53.39	53.66	472,046	-0.02(-0.03%)
Feb 20, 2007	53.44	53.69	53.23	53.67	496,720	+0.20(+0.37%)
Feb 16, 2007	53.35	53.48	53.26	53.48	438,968	+0.04(+0.07%)
Feb 15, 2007	53.46	53.53	53.34	53.44	537,661	+0.01(+0.02%)
Feb 14, 2007	53.16	53.50	53.11	53.43	490,058	+0.35(+0.67%)
Feb 13, 2007	52.67	53.07	52.67	53.07	319,446	+0.45(+0.85%)
Feb 12, 2007	52.89	52.89	52.52	52.63	370,785	-0.19(-0.36%)
Feb 09, 2007	53.22	53.35	52.62	52.81	802,289	-0.40(-0.76%)
Feb 08, 2007	53.10	53.27	52.98	53.22	241,581	-0.07(-0.12%)
Feb 07, 2007	53.26	53.34	53.11	53.28	693,293	+0.17(+0.33%)
Feb 06, 2007	53.22	53.22	52.90	53.11	523,562	+0.00(+0.01%)
Feb 05, 2007	53.11	53.11	52.91	53.11	414,837	+0.06(+0.12%)
Feb 02, 2007	53.04	53.11	52.93	53.04	635,541	+0.07(+0.13%)