Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.23	21.23	20.97	20.99	11,999	-0.36(-1.70%)
Jul 30, 2002	21.15	21.35	20.82	21.35	6,239	+0.19(+0.89%)
Jul 29, 2002	20.25	21.16	20.25	21.16	13,679	+1.21(+6.08%)
Jul 26, 2002	19.95	19.95	19.95	19.95	479	-0.00(-0.02%)
Jul 25, 2002	19.96	20.23	19.85	19.95	15,119	+0.23(+1.16%)
Jul 24, 2002	18.46	19.73	18.46	19.73	38,159	+0.66(+3.48%)
Jul 23, 2002	19.88	19.88	19.06	19.06	22,319	-0.62(-3.17%)
Jul 22, 2002	20.35	20.40	19.58	19.69	37,919	-0.58(-2.86%)
Jul 19, 2002	20.42	20.46	20.27	20.27	7,199	-1.08(-5.07%)
Jul 17, 2002	21.52	21.62	21.05	21.35	9,119	-0.13(-0.60%)
Jul 12, 2002	21.73	21.73	21.24	21.48	5,519	+0.09(+0.41%)
Jul 11, 2002	21.54	21.54	21.14	21.39	12,719	-0.22(-1.00%)
Jul 10, 2002	21.90	21.90	21.61	21.61	6,239	-0.48(-2.17%)
Jul 09, 2002	22.33	22.33	22.08	22.09	1,919	-0.26(-1.16%)
Jul 08, 2002	22.73	22.73	22.35	22.35	20,879	-0.30(-1.31%)
Jul 05, 2002	22.65	22.65	22.54	22.64	719	+0.72(+3.31%)
Jul 04, 2002	21.92	22.00	21.67	21.92	10,559	+0.00(+0.00%)
Jul 03, 2002	21.92	22.00	21.67	21.92	10,559	-0.23(-1.05%)
Jul 02, 2002	22.67	22.67	22.15	22.15	5,519	-0.65(-2.85%)
Jul 01, 2002	23.35	23.35	22.80	22.80	7,199	-0.68(-2.89%)
Jun 28, 2002	23.29	23.48	23.25	23.48	9,839	+0.38(+1.66%)
Jun 27, 2002	23.13	23.13	22.71	23.10	959,980	+0.24(+1.04%)
Jun 26, 2002	22.52	22.86	22.52	22.86	9,839	-0.20(-0.89%)
Jun 25, 2002	23.34	23.43	23.06	23.06	15,359	-0.42(-1.77%)
Jun 21, 2002	23.65	23.65	23.44	23.48	1,919	-0.44(-1.83%)
Jun 20, 2002	23.81	23.92	23.81	23.92	9,839	-0.08(-0.35%)
Jun 19, 2002	23.96	24.00	23.96	24.00	2,639	-0.21(-0.86%)
Jun 18, 2002	24.23	24.37	24.13	24.21	935,980	+0.35(+1.48%)
Jun 17, 2002	23.85	23.85	23.85	23.85	239	+0.27(+1.15%)
Jun 14, 2002	23.23	23.58	22.96	23.58	15,119	-0.20(-0.84%)
Jun 12, 2002	23.85	23.85	23.71	23.78	6,959	-0.13(-0.56%)
Jun 11, 2002	24.33	24.35	23.92	23.92	5,279	-0.47(-1.91%)
Jun 10, 2002	24.36	24.38	24.36	24.38	4,079	+0.20(+0.83%)
Jun 07, 2002	23.63	24.18	23.63	24.18	11,999	+0.02(+0.09%)
Jun 06, 2002	24.23	24.23	24.08	24.16	20,159	-0.31(-1.26%)
Jun 05, 2002	24.48	24.54	24.38	24.47	16,559	-0.68(-2.68%)
May 31, 2002	25.20	25.35	25.15	25.15	38,879	-0.06(-0.25%)
May 28, 2002	25.14	25.21	25.14	25.21	6,479	-0.20(-0.80%)
May 27, 2002	25.58	25.58	25.41	25.41	4,319	+0.00(+0.00%)
May 24, 2002	25.58	25.58	25.41	25.41	4,319	-0.10(-0.39%)
May 23, 2002	25.26	25.51	25.16	25.51	9,839	+0.57(+2.29%)
May 22, 2002	25.31	25.31	24.93	24.94	93,358	-0.38(-1.48%)
May 21, 2002	25.67	25.67	25.24	25.32	29,039	-0.39(-1.51%)
May 20, 2002	25.63	25.70	25.63	25.70	2,879	-0.12(-0.48%)
May 17, 2002	25.97	25.97	25.83	25.83	13,439	+0.07(+0.29%)
May 16, 2002	25.92	25.92	25.75	25.75	167,996	-0.27(-1.04%)
May 15, 2002	25.89	26.15	25.89	26.03	9,119	+0.23(+0.90%)
May 14, 2002	25.79	25.79	25.73	25.79	359,992	+0.58(+2.30%)
May 13, 2002	25.06	25.21	25.06	25.21	7,199	+0.15(+0.58%)
May 10, 2002	25.38	25.38	25.00	25.07	5,519	-0.46(-1.81%)
May 09, 2002	25.73	25.73	25.50	25.53	2,159	-0.13(-0.52%)
May 08, 2002	25.46	25.66	25.42	25.66	7,199	+0.48(+1.90%)
May 07, 2002	25.35	25.35	25.00	25.18	7,439	+0.05(+0.20%)
May 06, 2002	25.63	25.63	25.13	25.13	6,239	-0.50(-1.97%)
May 03, 2002	25.72	25.72	25.48	25.64	11,999	-0.14(-0.55%)
May 02, 2002	25.88	25.88	25.78	25.78	1,679	+0.07(+0.28%)