Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.71	44.09	43.58	43.93	67,918	+0.20(+0.45%)
Jan 30, 2007	43.58	43.73	43.52	43.73	68,158	+0.25(+0.57%)
Jan 29, 2007	43.33	43.60	43.33	43.48	38,639	+0.22(+0.50%)
Jan 26, 2007	43.31	43.35	42.88	43.27	174,476	+0.09(+0.21%)
Jan 25, 2007	43.63	43.69	43.08	43.18	140,877	-0.46(-1.06%)
Jan 24, 2007	43.29	43.65	43.23	43.64	83,518	+0.45(+1.05%)
Jan 23, 2007	42.93	43.33	42.88	43.18	72,958	+0.37(+0.87%)
Jan 22, 2007	43.05	43.05	42.78	42.81	50,638	-0.29(-0.68%)
Jan 19, 2007	42.70	43.13	42.67	43.11	97,197	+0.31(+0.72%)
Jan 18, 2007	43.26	43.26	42.73	42.80	71,998	-0.42(-0.97%)
Jan 17, 2007	43.24	43.45	43.22	43.22	21,599	-0.04(-0.10%)
Jan 16, 2007	43.48	43.58	43.22	43.26	77,278	-0.15(-0.35%)
Jan 12, 2007	43.16	43.41	43.08	43.41	50,878	+0.39(+0.91%)
Jan 11, 2007	42.75	43.12	42.75	43.02	30,479	+0.37(+0.87%)
Jan 10, 2007	42.25	42.65	42.23	42.65	35,999	+0.32(+0.76%)
Jan 09, 2007	42.29	42.34	42.04	42.33	49,678	+0.08(+0.19%)
Jan 08, 2007	42.28	42.38	41.98	42.25	37,919	+0.02(+0.05%)
Jan 05, 2007	42.48	42.48	42.12	42.23	53,518	-0.43(-1.01%)
Jan 04, 2007	42.60	42.77	42.24	42.66	41,999	+0.11(+0.25%)
Jan 03, 2007	42.83	42.94	42.17	42.55	259,194	+0.05(+0.12%)
Dec 29, 2006	42.79	42.88	42.50	42.50	49,438	-0.26(-0.60%)
Dec 28, 2006	42.86	42.93	42.73	42.76	25,919	-0.12(-0.27%)
Dec 27, 2006	42.73	42.89	42.68	42.88	25,199	+0.47(+1.11%)
Dec 26, 2006	42.19	42.45	42.18	42.41	29,759	+0.23(+0.53%)
Dec 22, 2006	42.39	42.39	42.18	42.18	46,079	-0.75(-1.76%)
Dec 21, 2006	43.11	43.30	42.83	42.93	188,876	-0.18(-0.43%)
Dec 20, 2006	43.05	43.31	43.05	43.12	33,119	+0.15(+0.35%)
Dec 19, 2006	42.83	43.10	42.64	42.97	30,719	-0.00(-0.01%)
Dec 18, 2006	43.48	43.59	42.97	42.97	35,519	-0.43(-0.99%)
Dec 15, 2006	43.69	43.69	43.40	43.40	43,679	-0.20(-0.47%)
Dec 14, 2006	43.38	43.75	43.38	43.61	47,999	+0.29(+0.67%)
Dec 13, 2006	43.53	43.53	43.23	43.31	33,359	+0.06(+0.14%)
Dec 12, 2006	43.53	43.53	43.11	43.25	42,719	-0.23(-0.54%)
Dec 11, 2006	43.50	43.57	43.39	43.48	40,799	+0.00(+0.01%)
Dec 08, 2006	43.42	43.62	43.26	43.48	28,559	-0.03(-0.06%)
Dec 07, 2006	43.73	43.79	43.44	43.51	14,879	-0.17(-0.38%)
Dec 06, 2006	43.68	43.79	43.46	43.67	30,959	-0.02(-0.05%)
Dec 05, 2006	43.67	43.77	43.54	43.69	70,798	+0.18(+0.41%)
Dec 04, 2006	43.04	43.56	43.03	43.51	33,359	+0.55(+1.28%)
Dec 01, 2006	42.73	43.13	42.56	42.96	60,718	-0.12(-0.28%)
Nov 30, 2006	42.91	43.20	42.89	43.08	55,438	+0.16(+0.38%)
Nov 29, 2006	42.65	42.96	42.65	42.92	29,759	+0.50(+1.18%)
Nov 28, 2006	42.26	42.42	42.08	42.42	26,639	+0.09(+0.22%)
Nov 27, 2006	43.03	43.09	42.29	42.33	73,918	-0.90(-2.08%)
Nov 24, 2006	43.05	43.29	42.98	43.23	17,759	-0.01(-0.02%)
Nov 22, 2006	43.21	43.25	43.05	43.24	23,999	+0.21(+0.48%)
Nov 21, 2006	42.96	43.06	42.84	43.03	16,799	+0.17(+0.39%)
Nov 20, 2006	42.74	42.96	42.74	42.86	31,679	+0.10(+0.22%)
Nov 17, 2006	42.68	42.77	42.48	42.77	12,719	+0.02(+0.05%)
Nov 16, 2006	42.97	42.97	42.75	42.75	25,679	-0.10(-0.24%)
Nov 15, 2006	42.54	42.94	42.53	42.85	47,519	+0.32(+0.75%)
Nov 14, 2006	42.10	42.53	41.92	42.53	46,079	+0.55(+1.32%)
Nov 13, 2006	41.94	42.10	41.87	41.98	74,638	+0.10(+0.25%)
Nov 10, 2006	41.69	41.87	41.67	41.87	17,759	+0.22(+0.54%)
Nov 09, 2006	41.96	41.98	41.58	41.65	15,119	-0.21(-0.51%)
Nov 08, 2006	41.45	41.95	41.41	41.86	47,039	+0.18(+0.43%)
Nov 07, 2006	41.60	41.89	41.57	41.68	35,519	+0.14(+0.34%)
Nov 06, 2006	41.20	41.64	41.20	41.54	24,479	+0.53(+1.29%)
Nov 03, 2006	41.13	41.14	40.80	41.01	40,559	+0.08(+0.20%)
Nov 02, 2006	40.79	40.95	40.68	40.93	67,678	-0.04(-0.10%)