Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	59.45	60.01	59.45	59.74	12,087	+0.10(+0.17%)
Apr 27, 2006	59.56	60.28	59.02	59.64	55,781	-0.32(-0.54%)
Apr 26, 2006	59.87	60.47	59.79	59.97	24,175	+0.08(+0.14%)
Apr 25, 2006	60.08	60.10	59.74	59.88	12,974	-0.19(-0.32%)
Apr 24, 2006	60.35	60.35	59.77	60.07	20,515	-0.30(-0.49%)
Apr 21, 2006	60.81	60.84	60.12	60.37	43,582	-0.27(-0.44%)
Apr 20, 2006	60.89	60.93	60.18	60.64	25,949	-0.29(-0.48%)
Apr 19, 2006	60.49	60.93	60.31	60.93	27,613	+0.70(+1.17%)
Apr 18, 2006	59.33	60.27	59.28	60.23	19,850	+1.21(+2.05%)
Apr 17, 2006	59.11	59.21	58.52	59.02	21,624	+0.02(+0.03%)
Apr 13, 2006	58.69	59.14	58.26	59.00	14,860	+0.31(+0.52%)
Apr 12, 2006	58.32	58.69	58.23	58.69	22,512	+0.39(+0.66%)
Apr 11, 2006	59.26	59.26	58.05	58.31	30,496	-0.68(-1.15%)
Apr 10, 2006	59.42	59.48	58.83	58.98	43,360	-0.30(-0.50%)
Apr 07, 2006	61.72	61.72	59.15	59.28	40,477	-0.60(-1.01%)
Apr 06, 2006	59.88	59.96	59.51	59.88	59,995	-0.03(-0.05%)
Apr 05, 2006	59.74	59.97	59.42	59.91	68,201	+0.22(+0.36%)
Apr 04, 2006	59.50	59.74	59.11	59.70	15,525	+0.38(+0.64%)