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%)
Jul 01, 2005	35.30	35.32	35.21	35.32	10,799	+0.09(+0.25%)
Jun 30, 2005	35.41	35.41	35.23	35.23	27,119	-0.05(-0.14%)
Jun 29, 2005	35.27	35.32	35.19	35.28	21,119	+0.08(+0.21%)
Jun 28, 2005	34.99	35.22	34.98	35.21	31,199	+0.51(+1.47%)
Jun 27, 2005	34.63	34.76	34.62	34.70	61,438	+0.07(+0.22%)
Jun 24, 2005	35.00	35.00	34.61	34.63	108,477	-0.37(-1.06%)
Jun 23, 2005	35.32	35.40	35.00	35.00	10,799	-0.29(-0.81%)
Jun 22, 2005	35.38	35.38	35.19	35.28	14,159	+0.01(+0.04%)
Jun 21, 2005	35.35	35.35	35.27	35.27	10,799	-0.09(-0.25%)
Jun 20, 2005	35.33	35.38	35.23	35.36	24,959	+0.02(+0.07%)
Jun 17, 2005	35.46	35.48	35.27	35.33	17,999	+0.15(+0.41%)
Jun 16, 2005	35.09	35.20	35.09	35.19	107,277	+0.32(+0.92%)
Jun 15, 2005	35.04	35.04	34.78	34.87	25,439	-0.07(-0.20%)
Jun 14, 2005	34.83	34.96	34.81	34.94	21,839	+0.24(+0.70%)
Jun 13, 2005	34.60	34.83	34.58	34.70	6,479	+0.09(+0.25%)
Jun 10, 2005	34.67	34.67	34.55	34.61	152,156	+0.02(+0.05%)
Jun 09, 2005	34.29	34.59	34.27	34.59	14,399	+0.24(+0.70%)
Jun 08, 2005	34.59	34.59	34.30	34.35	8,639	-0.20(-0.59%)
Jun 07, 2005	34.54	34.83	34.54	34.55	11,999	+0.06(+0.17%)
Jun 06, 2005	34.40	34.50	34.30	34.50	11,759	+0.11(+0.33%)
Jun 03, 2005	34.58	34.58	34.36	34.38	10,559	-0.15(-0.44%)
Jun 02, 2005	34.33	34.57	34.33	34.53	21,839	+0.13(+0.38%)
Jun 01, 2005	34.17	34.50	34.17	34.40	122,397	+0.20(+0.60%)
May 31, 2005	34.04	34.23	34.04	34.20	18,959	+0.17(+0.49%)
May 27, 2005	33.96	34.10	33.96	34.03	5,999	+0.08(+0.22%)
May 26, 2005	33.79	33.96	33.79	33.96	4,559	+0.29(+0.85%)
May 25, 2005	33.85	33.85	33.53	33.67	15,119	-0.20(-0.60%)
May 24, 2005	33.79	33.88	33.79	33.88	10,799	+0.02(+0.06%)
May 23, 2005	33.65	33.91	33.65	33.85	23,279	+0.25(+0.74%)
May 20, 2005	33.54	33.62	33.46	33.60	5,759	-0.04(-0.11%)
May 19, 2005	33.47	33.64	33.47	33.64	12,959	+0.25(+0.76%)
May 18, 2005	33.04	33.47	33.04	33.39	17,279	+0.42(+1.29%)
May 17, 2005	32.64	32.98	32.64	32.96	32,399	+0.40(+1.24%)
May 16, 2005	32.35	32.57	32.35	32.56	29,279	+0.22(+0.68%)
May 13, 2005	32.63	32.63	32.34	32.34	4,799	-0.25(-0.75%)
May 12, 2005	33.00	33.02	32.53	32.58	25,199	-0.38(-1.14%)
May 11, 2005	32.96	33.03	32.73	32.96	6,959	+0.08(+0.25%)
May 10, 2005	32.99	33.02	32.84	32.88	26,639	-0.18(-0.55%)
May 09, 2005	32.91	33.09	32.86	33.06	5,999	+0.10(+0.31%)
May 06, 2005	32.92	32.96	32.85	32.96	9,359	+0.12(+0.35%)
May 05, 2005	32.83	33.01	32.76	32.84	14,879	-0.04(-0.13%)
May 04, 2005	32.50	32.88	32.50	32.88	16,079	+0.52(+1.61%)
May 03, 2005	32.40	32.50	32.36	32.36	9,119	-0.02(-0.05%)