Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	39.67	39.90	39.24	39.41	437,612	-0.32(-0.81%)
Apr 29, 2004	40.02	40.29	39.49	39.73	296,079	-0.38(-0.95%)
Apr 28, 2004	40.56	40.56	40.06	40.11	249,444	-0.57(-1.41%)
Apr 27, 2004	40.57	40.94	40.57	40.68	222,873	+0.09(+0.23%)
Apr 26, 2004	40.81	40.94	40.50	40.59	332,140	-0.17(-0.43%)
Apr 23, 2004	40.84	40.84	40.49	40.76	260,018	-0.00(-0.01%)
Apr 22, 2004	40.07	40.82	40.07	40.77	487,772	+0.64(+1.59%)
Apr 21, 2004	39.99	40.18	39.84	40.13	245,919	+0.26(+0.65%)
Apr 20, 2004	40.57	40.70	39.87	39.87	228,024	-0.65(-1.59%)
Apr 19, 2004	40.41	40.55	40.26	40.51	180,305	+0.05(+0.12%)
Apr 16, 2004	40.32	40.56	40.15	40.47	248,360	+0.19(+0.48%)
Apr 15, 2004	40.46	40.47	39.98	40.28	312,890	+0.02(+0.05%)
Apr 14, 2004	40.07	40.47	40.01	40.26	1,076,949	-0.13(-0.33%)
Apr 13, 2004	41.09	41.09	40.28	40.39	991,813	-0.55(-1.34%)
Apr 12, 2004	40.96	41.05	40.87	40.94	1,069,629	+0.13(+0.32%)
Apr 08, 2004	40.99	41.16	40.58	40.81	268,424	-0.06(-0.14%)
Apr 07, 2004	40.95	41.04	40.72	40.87	213,383	-0.17(-0.41%)
Apr 06, 2004	41.15	41.15	40.88	41.04	310,178	-0.11(-0.27%)
Apr 05, 2004	40.92	41.18	40.87	41.15	996,693	+0.27(+0.66%)
Apr 02, 2004	40.85	41.00	40.73	40.88	497,533	+0.37(+0.91%)
Apr 01, 2004	40.31	40.64	40.31	40.51	274,389	+0.21(+0.51%)
Mar 31, 2004	40.29	40.42	40.06	40.30	280,082	+0.07(+0.18%)
Mar 30, 2004	40.09	40.31	40.02	40.23	308,823	+0.22(+0.55%)
Mar 29, 2004	39.84	40.13	39.80	40.01	1,615,967	+0.27(+0.67%)
Mar 26, 2004	39.65	39.92	39.61	39.74	1,467,113	+0.10(+0.24%)
Mar 25, 2004	39.30	39.72	39.21	39.65	241,310	+0.55(+1.42%)
Mar 24, 2004	39.10	39.31	38.82	39.09	329,971	-0.04(-0.10%)
Mar 23, 2004	39.40	39.41	39.05	39.14	392,604	-0.04(-0.11%)
Mar 22, 2004	39.43	39.46	39.00	39.18	609,783	-0.51(-1.27%)
Mar 19, 2004	40.17	40.17	39.69	39.69	206,876	-0.46(-1.16%)
Mar 18, 2004	40.20	40.27	39.81	40.15	534,136	-0.05(-0.12%)
Mar 17, 2004	39.96	40.27	39.96	40.20	243,208	+0.43(+1.08%)
Mar 16, 2004	39.57	39.90	39.41	39.77	395,857	+0.22(+0.55%)
Mar 15, 2004	39.95	40.00	39.43	39.55	654,249	-0.61(-1.52%)
Mar 12, 2004	39.80	40.16	39.72	40.16	421,615	+0.56(+1.42%)
Mar 11, 2004	39.85	40.32	39.54	39.60	1,092,404	-0.51(-1.28%)
Mar 10, 2004	40.81	40.84	40.07	40.11	364,405	-0.73(-1.79%)
Mar 09, 2004	40.92	41.01	40.66	40.84	503,769	-0.21(-0.52%)
Mar 08, 2004	41.44	41.54	41.06	41.06	360,610	-0.38(-0.92%)
Mar 05, 2004	41.07	41.60	41.07	41.44	247,817	+0.13(+0.31%)
Mar 04, 2004	41.17	41.31	41.03	41.31	264,899	+0.18(+0.45%)
Mar 03, 2004	41.07	41.17	40.83	41.12	149,395	+0.02(+0.05%)
Mar 02, 2004	41.30	41.34	41.00	41.10	313,432	-0.15(-0.37%)
Mar 01, 2004	40.90	41.34	40.85	41.25	427,580	+0.40(+0.98%)
Feb 27, 2004	40.85	41.05	40.67	40.85	297,977	+0.06(+0.14%)
Feb 26, 2004	40.70	40.89	40.51	40.80	731,252	+0.06(+0.14%)
Feb 25, 2004	40.48	40.75	40.48	40.74	355,729	+0.22(+0.54%)
Feb 24, 2004	40.39	40.68	40.33	40.52	187,896	+0.02(+0.05%)
Feb 23, 2004	40.84	40.84	40.40	40.50	304,485	-0.27(-0.67%)
Feb 20, 2004	40.90	40.94	40.51	40.77	403,991	-0.13(-0.31%)
Feb 19, 2004	41.33	41.34	40.87	40.90	339,732	-0.22(-0.55%)
Feb 18, 2004	41.29	41.29	40.98	41.12	231,007	-0.18(-0.45%)
Feb 17, 2004	41.16	41.31	41.09	41.31	403,991	+0.43(+1.05%)
Feb 13, 2004	41.17	41.22	40.76	40.88	283,336	-0.21(-0.51%)
Feb 12, 2004	41.27	41.27	41.05	41.09	271,677	-0.11(-0.27%)
Feb 11, 2004	40.87	41.30	40.74	41.20	462,828	+0.34(+0.83%)
Feb 10, 2004	40.68	40.91	40.57	40.86	181,118	+0.26(+0.64%)
Feb 09, 2004	40.68	40.75	40.57	40.60	201,453	-0.05(-0.13%)
Feb 06, 2004	40.20	40.67	40.13	40.66	252,698	+0.55(+1.37%)
Feb 05, 2004	40.00	40.21	39.94	40.11	188,167	+0.13(+0.32%)
Feb 04, 2004	40.16	40.26	39.93	39.98	392,332	-0.38(-0.93%)
Feb 03, 2004	40.31	40.46	40.22	40.35	203,622	-0.01(-0.03%)