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%)
Jul 01, 2004	30.96	31.08	30.71	30.83	15,359	-0.20(-0.66%)
Jun 30, 2004	30.96	31.08	30.90	31.03	55,918	+0.17(+0.54%)
Jun 29, 2004	30.88	30.97	30.83	30.87	13,919	-0.11(-0.36%)
Jun 28, 2004	30.94	30.98	30.94	30.98	11,039	+0.20(+0.64%)
Jun 25, 2004	30.71	30.87	30.69	30.78	5,759	+0.09(+0.29%)
Jun 24, 2004	30.71	30.85	30.70	30.70	20,879	+0.08(+0.26%)
Jun 23, 2004	30.38	30.62	30.38	30.62	12,479	+0.27(+0.91%)
Jun 22, 2004	30.25	30.35	30.06	30.34	16,559	+0.06(+0.19%)
Jun 21, 2004	30.38	30.38	30.28	30.28	38,639	-0.02(-0.05%)
Jun 18, 2004	30.42	30.43	30.30	30.30	9,599	-0.03(-0.10%)
Jun 17, 2004	30.30	30.36	30.18	30.33	12,479	+0.03(+0.11%)
Jun 16, 2004	30.29	30.35	30.21	30.30	26,639	+0.03(+0.10%)
Jun 15, 2004	30.13	30.34	30.13	30.27	153,116	+0.31(+1.04%)
Jun 14, 2004	30.23	30.23	29.90	29.95	102,717	-0.38(-1.24%)
Jun 10, 2004	30.42	30.42	30.25	30.33	18,239	-0.00(-0.01%)
Jun 09, 2004	30.67	30.68	30.33	30.33	8,639	-0.32(-1.06%)
Jun 08, 2004	30.67	30.67	30.56	30.66	220,315	-0.05(-0.16%)
Jun 07, 2004	30.33	30.71	30.33	30.71	16,799	+0.45(+1.50%)
Jun 04, 2004	30.27	30.39	30.17	30.25	9,599	+0.15(+0.51%)
Jun 03, 2004	30.42	30.42	30.10	30.10	6,959	-0.35(-1.15%)
Jun 02, 2004	30.52	30.54	30.33	30.45	25,919	+0.10(+0.33%)
Jun 01, 2004	30.25	30.41	30.19	30.35	16,079	+0.06(+0.19%)
May 28, 2004	30.13	30.30	30.13	30.29	11,039	+0.11(+0.36%)
May 27, 2004	30.04	30.32	30.04	30.18	16,559	+0.17(+0.56%)
May 26, 2004	29.79	30.08	29.79	30.02	35,999	+0.25(+0.84%)
May 25, 2004	29.30	29.77	29.30	29.77	12,719	+0.47(+1.61%)
May 24, 2004	29.27	29.41	29.20	29.30	16,079	+0.25(+0.87%)
May 21, 2004	29.00	29.15	28.91	29.04	8,159	+0.12(+0.43%)
May 20, 2004	28.92	28.97	28.79	28.92	11,279	+0.00(+0.00%)
May 19, 2004	29.19	29.41	28.92	28.92	16,079	+0.06(+0.22%)
May 18, 2004	28.79	28.85	28.71	28.85	33,839	+0.10(+0.35%)
May 17, 2004	28.65	28.81	28.40	28.75	33,839	-0.16(-0.56%)
May 14, 2004	29.13	29.16	28.89	28.92	10,319	-0.15(-0.52%)
May 13, 2004	29.08	29.18	28.98	29.07	16,799	-0.08(-0.27%)
May 12, 2004	28.85	29.15	28.50	29.15	47,279	+0.03(+0.10%)
May 11, 2004	28.90	29.19	28.90	29.12	22,559	+0.39(+1.35%)
May 10, 2004	28.96	29.07	28.47	28.73	179,996	-0.57(-1.96%)
May 07, 2004	29.85	29.85	29.30	29.30	60,238	-0.57(-1.91%)
May 06, 2004	30.17	30.17	29.69	29.88	13,439	-0.48(-1.57%)
May 05, 2004	30.29	30.39	30.22	30.35	15,119	+0.15(+0.51%)
May 04, 2004	29.99	30.35	29.99	30.20	9,839	+0.21(+0.69%)