Smallcap ETF Vanguard (NY: VB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	57.23	57.42	56.67	56.85	204,512	-0.42(-0.74%)
Sep 27, 2007	57.14	57.28	56.96	57.28	118,872	+0.41(+0.72%)
Sep 26, 2007	56.81	57.15	56.64	56.87	104,684	+0.34(+0.61%)
Sep 25, 2007	56.23	56.55	56.02	56.52	83,722	-0.11(-0.19%)
Sep 24, 2007	57.11	57.28	56.46	56.63	101,361	-0.45(-0.79%)
Sep 21, 2007	57.15	57.39	57.03	57.09	59,947	+0.21(+0.37%)
Sep 20, 2007	57.31	57.42	56.62	56.88	50,233	-0.58(-1.01%)
Sep 19, 2007	57.35	57.90	57.24	57.46	177,669	+0.65(+1.14%)
Sep 18, 2007	55.14	56.81	54.85	56.81	190,579	+1.99(+3.64%)
Sep 17, 2007	55.21	55.27	54.73	54.81	122,323	-0.45(-0.81%)
Sep 14, 2007	54.56	55.30	54.54	55.26	182,782	+0.15(+0.27%)
Sep 13, 2007	55.07	55.48	54.69	55.11	154,406	+0.30(+0.54%)
Sep 12, 2007	54.98	55.24	54.76	54.81	153,000	-0.20(-0.36%)
Sep 11, 2007	54.58	55.04	54.45	55.01	152,617	+0.78(+1.44%)
Sep 10, 2007	55.07	55.07	53.59	54.22	143,669	-0.52(-0.94%)
Sep 07, 2007	55.06	55.06	54.48	54.74	268,677	-0.99(-1.78%)
Sep 06, 2007	55.73	55.94	55.32	55.73	181,887	+0.09(+0.17%)
Sep 05, 2007	55.88	55.88	55.31	55.64	153,128	-0.55(-0.97%)