Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.50	21.59	21.40	21.59	9,359	+0.13(+0.60%)
Apr 29, 2003	21.55	21.59	21.45	21.46	5,519	+0.08(+0.39%)
Apr 28, 2003	21.25	21.42	21.23	21.38	15,599	+0.31(+1.48%)
Apr 25, 2003	21.06	21.06	21.06	21.06	2,399	-0.18(-0.84%)
Apr 24, 2003	21.32	21.41	21.23	21.24	4,319	-0.24(-1.13%)
Apr 23, 2003	21.32	21.48	21.32	21.48	5,039	+0.19(+0.90%)
Apr 22, 2003	20.78	21.29	20.78	21.29	7,199	+0.35(+1.69%)
Apr 21, 2003	20.93	20.94	20.78	20.94	6,719	+0.20(+0.98%)
Apr 17, 2003	20.59	20.73	20.59	20.73	3,839	+0.25(+1.24%)
Apr 16, 2003	20.77	20.83	20.48	20.48	13,439	-0.09(-0.45%)
Apr 15, 2003	20.49	20.68	20.49	20.57	4,559	+0.08(+0.39%)
Apr 14, 2003	20.33	20.51	20.22	20.49	12,959	+0.23(+1.13%)
Apr 11, 2003	20.45	20.45	20.26	20.26	1,199	+0.00(+0.02%)
Apr 10, 2003	20.22	20.26	20.19	20.26	719	-0.04(-0.18%)
Apr 09, 2003	20.40	20.54	20.30	20.30	3,119	-0.08(-0.39%)
Apr 08, 2003	20.54	20.54	20.35	20.38	3,119	-0.13(-0.63%)
Apr 07, 2003	20.92	20.92	20.50	20.50	6,239	+0.18(+0.90%)
Apr 04, 2003	20.34	20.41	20.31	20.32	3,839	-0.22(-1.10%)
Apr 03, 2003	20.69	20.69	20.49	20.55	10,799	-0.03(-0.16%)
Apr 02, 2003	20.42	20.58	20.42	20.58	8,639	+0.53(+2.66%)
Apr 01, 2003	19.98	20.10	19.88	20.05	3,119	-0.05(-0.23%)
Mar 31, 2003	20.10	20.10	20.09	20.09	23,039	-0.05(-0.23%)
Mar 28, 2003	19.95	20.15	19.95	20.14	7,679	+0.19(+0.96%)
Mar 27, 2003	20.04	20.04	19.92	19.95	5,519	-0.12(-0.60%)
Mar 26, 2003	20.15	20.21	20.06	20.07	183,116	-0.11(-0.56%)
Mar 25, 2003	20.29	20.29	20.10	20.18	4,799	+0.25(+1.28%)
Mar 24, 2003	20.37	20.37	19.93	19.93	7,919	-0.54(-2.63%)
Mar 21, 2003	20.46	20.56	20.32	20.46	21,359	+0.19(+0.95%)
Mar 20, 2003	20.04	20.28	19.85	20.27	10,799	+0.23(+1.16%)
Mar 19, 2003	19.96	20.04	19.96	20.04	1,679	-0.03(-0.15%)
Mar 18, 2003	20.10	20.10	19.89	20.07	26,159	+0.23(+1.18%)
Mar 17, 2003	19.38	19.83	19.37	19.83	17,279	+0.50(+2.56%)
Mar 14, 2003	19.46	19.56	19.34	19.34	18,479	-0.01(-0.06%)
Mar 13, 2003	19.13	19.35	19.08	19.35	13,919	+0.50(+2.68%)
Mar 12, 2003	18.81	18.89	18.68	18.85	37,679	-0.14(-0.72%)
Mar 11, 2003	18.98	19.10	18.96	18.98	5,039	-0.14(-0.72%)
Mar 10, 2003	19.38	19.38	19.12	19.12	5,279	-0.17(-0.89%)
Mar 07, 2003	19.18	19.37	19.18	19.29	9,119	+0.00(+0.00%)
Mar 06, 2003	19.38	19.38	19.25	19.29	35,759	-0.10(-0.49%)
Mar 05, 2003	19.34	19.39	19.29	19.39	2,639	+0.04(+0.22%)
Mar 04, 2003	19.40	19.43	19.35	19.35	959	-0.18(-0.92%)
Mar 03, 2003	19.88	19.88	19.52	19.53	6,719	-0.08(-0.40%)
Feb 28, 2003	19.77	19.80	19.60	19.60	84,238	+0.04(+0.21%)
Feb 27, 2003	19.56	19.60	19.56	19.56	1,199	+0.07(+0.38%)
Feb 26, 2003	19.56	19.56	19.49	19.49	1,919	-0.13(-0.68%)
Feb 25, 2003	19.46	19.62	19.33	19.62	6,479	+0.20(+1.03%)
Feb 24, 2003	19.43	19.69	19.38	19.42	88,318	-0.01(-0.04%)
Feb 21, 2003	19.45	19.45	19.43	19.43	479	-0.06(-0.32%)
Feb 20, 2003	19.69	19.69	19.45	19.49	10,559	+0.00(+0.00%)
Feb 19, 2003	19.59	19.59	19.49	19.49	4,799	-0.23(-1.16%)
Feb 18, 2003	19.52	19.72	19.52	19.72	2,399	+0.47(+2.45%)
Feb 14, 2003	19.19	19.35	19.16	19.25	16,559	+0.17(+0.87%)
Feb 13, 2003	19.29	19.29	19.00	19.08	8,399	-0.21(-1.08%)
Feb 12, 2003	19.45	19.48	19.21	19.29	22,559	-0.20(-1.05%)
Feb 11, 2003	19.72	19.72	19.50	19.50	7,199	-0.02(-0.13%)
Feb 10, 2003	19.53	19.53	19.43	19.52	1,919	+0.06(+0.32%)
Feb 07, 2003	19.85	19.85	19.46	19.46	28,319	-0.31(-1.56%)
Feb 06, 2003	19.78	19.78	19.71	19.77	5,759	-0.34(-1.68%)
Feb 05, 2003	20.00	20.15	19.94	20.10	5,519	+0.24(+1.20%)
Feb 04, 2003	19.87	19.87	19.87	19.87	9,599	-0.32(-1.57%)