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%)