Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.28	29.37	29.20	29.35	16,079	+0.18(+0.61%)
Jul 29, 2004	29.06	29.17	29.06	29.17	10,319	+0.21(+0.73%)
Jul 28, 2004	29.00	29.00	28.62	28.95	84,718	-0.15(-0.53%)
Jul 27, 2004	28.79	29.11	28.77	29.11	13,919	+0.45(+1.58%)
Jul 26, 2004	29.06	29.06	28.56	28.65	37,919	-0.33(-1.15%)
Jul 23, 2004	29.23	29.23	28.98	28.99	31,439	-0.31(-1.07%)
Jul 22, 2004	29.42	29.42	29.04	29.30	27,119	-0.16(-0.55%)
Jul 21, 2004	30.17	30.17	29.46	29.46	14,639	-0.52(-1.72%)
Jul 20, 2004	29.73	29.98	29.71	29.98	15,599	+0.29(+0.98%)
Jul 19, 2004	29.85	29.85	29.57	29.69	399,351	-0.07(-0.22%)
Jul 16, 2004	29.98	29.98	29.75	29.75	16,079	-0.25(-0.82%)
Jul 15, 2004	29.94	30.05	29.92	30.00	23,039	+0.14(+0.47%)
Jul 14, 2004	29.79	30.15	29.79	29.86	5,279	-0.17(-0.58%)
Jul 13, 2004	29.96	30.08	29.96	30.03	13,919	+0.07(+0.22%)
Jul 12, 2004	30.08	30.08	29.81	29.97	35,999	-0.12(-0.39%)
Jul 09, 2004	30.04	30.09	29.97	30.08	9,839	+0.10(+0.32%)
Jul 08, 2004	30.31	30.35	29.99	29.99	34,559	-0.41(-1.34%)
Jul 07, 2004	30.42	30.47	30.33	30.40	11,279	-0.05(-0.18%)
Jul 06, 2004	30.75	30.75	30.32	30.45	25,679	-0.33(-1.07%)
Jul 02, 2004	30.81	30.81	30.67	30.78	17,519	-0.05(-0.16%)