Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.59	41.00	40.43	40.44	1,108,095	-0.43(-1.06%)
Jul 30, 2008	40.67	40.94	40.31	40.88	526,046	+0.45(+1.11%)
Jul 29, 2008	40.43	40.43	39.61	40.43	355,579	+0.90(+2.28%)
Jul 28, 2008	40.04	40.21	39.48	39.53	320,664	-0.43(-1.06%)
Jul 25, 2008	39.98	40.24	39.73	39.95	582,035	+0.22(+0.55%)
Jul 24, 2008	40.96	40.96	39.62	39.73	409,075	-1.13(-2.77%)
Jul 23, 2008	40.78	41.28	40.73	40.87	567,132	+0.07(+0.16%)
Jul 22, 2008	39.97	40.83	39.79	40.80	483,219	+0.58(+1.43%)
Jul 21, 2008	40.12	40.28	39.88	40.23	516,189	+0.46(+1.15%)
Jul 18, 2008	39.97	39.97	39.58	39.77	374,561	-0.08(-0.19%)
Jul 17, 2008	39.62	39.97	39.33	39.84	448,364	+0.44(+1.12%)
Jul 16, 2008	38.41	39.42	38.16	39.40	482,716	+1.06(+2.76%)
Jul 15, 2008	38.21	38.98	37.58	38.34	743,881	-0.36(-0.93%)
Jul 14, 2008	39.28	39.46	38.47	38.70	708,959	-0.36(-0.93%)
Jul 11, 2008	38.72	39.45	38.33	39.06	851,335	-0.09(-0.24%)
Jul 10, 2008	38.86	39.36	38.59	39.16	1,016,488	+0.38(+0.97%)
Jul 09, 2008	39.64	39.85	38.75	38.78	458,650	-0.88(-2.23%)
Jul 08, 2008	38.60	39.67	38.06	39.67	645,772	+1.13(+2.94%)
Jul 07, 2008	39.19	39.38	38.18	38.53	790,159	-0.46(-1.18%)
Jul 04, 2008	39.55	39.55	38.70	38.99	647,440	+0.00(+0.00%)
Jul 03, 2008	39.55	39.55	38.70	38.99	647,440	-0.38(-0.97%)
Jul 02, 2008	40.74	40.90	39.38	39.38	576,384	-1.28(-3.16%)