Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.29	37.34	37.15	37.24	36,239	-0.05(-0.13%)
Jul 28, 2005	36.96	37.30	36.96	37.29	17,759	+0.40(+1.08%)
Jul 27, 2005	36.92	36.92	36.71	36.89	30,959	+0.06(+0.16%)
Jul 26, 2005	36.75	36.87	36.66	36.83	12,959	+0.10(+0.28%)
Jul 25, 2005	36.94	37.01	36.67	36.73	48,238	+0.07(+0.18%)
Jul 22, 2005	36.63	36.71	36.61	36.66	15,839	+0.14(+0.39%)
Jul 21, 2005	36.93	36.93	36.49	36.52	32,399	-0.43(-1.16%)
Jul 20, 2005	36.63	36.96	36.59	36.95	16,799	+0.31(+0.84%)
Jul 19, 2005	36.42	36.67	36.42	36.64	26,639	+0.39(+1.08%)
Jul 18, 2005	36.35	36.35	36.22	36.25	19,199	-0.16(-0.45%)
Jul 15, 2005	36.35	36.43	36.21	36.41	18,239	+0.05(+0.15%)
Jul 14, 2005	36.73	36.74	36.28	36.36	27,599	-0.14(-0.38%)
Jul 13, 2005	36.61	36.66	36.43	36.50	40,559	-0.11(-0.31%)
Jul 12, 2005	36.60	36.70	36.42	36.61	17,759	+0.03(+0.08%)
Jul 11, 2005	36.33	36.61	36.33	36.58	42,239	+0.33(+0.91%)
Jul 08, 2005	35.70	36.25	35.70	36.25	31,199	+0.58(+1.61%)
Jul 07, 2005	35.31	35.71	35.29	35.68	28,799	-0.02(-0.06%)
Jul 06, 2005	35.80	35.83	35.67	35.70	18,479	-0.08(-0.21%)
Jul 05, 2005	35.42	35.77	35.42	35.77	11,039	+0.45(+1.27%)