Midcap Growth ETF Vanguard (NY: VOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	12.95	12.96	12.87	12.96	20,873	+0.06(+0.49%)
Apr 29, 2003	12.95	13.02	12.86	12.89	15,903	-0.04(-0.28%)
Apr 28, 2003	12.97	13.02	12.89	12.93	21,646	-0.03(-0.21%)
Apr 25, 2003	12.95	12.97	12.88	12.96	6,074	+0.10(+0.77%)
Apr 24, 2003	12.82	12.95	12.82	12.86	13,142	+0.04(+0.28%)
Apr 23, 2003	12.85	12.85	12.82	12.82	3,755	+0.02(+0.14%)
Apr 22, 2003	12.86	12.86	12.80	12.80	7,951	-0.05(-0.42%)
Apr 21, 2003	12.86	12.94	12.81	12.86	11,927	+0.07(+0.57%)
Apr 17, 2003	12.81	12.82	12.77	12.79	21,867	-0.03(-0.21%)
Apr 16, 2003	12.70	12.82	12.70	12.81	8,172	+0.09(+0.71%)
Apr 15, 2003	12.84	12.84	12.70	12.72	17,781	-0.03(-0.21%)
Apr 14, 2003	12.76	12.89	12.75	12.75	16,124	-0.06(-0.49%)
Apr 11, 2003	12.98	12.98	12.81	12.81	13,363	-0.15(-1.19%)
Apr 10, 2003	12.98	12.98	12.88	12.97	8,724	+0.07(+0.56%)
Apr 09, 2003	13.00	13.02	12.89	12.89	6,626	-0.04(-0.28%)
Apr 08, 2003	12.90	13.00	12.90	12.93	6,736	+0.07(+0.56%)
Apr 07, 2003	12.93	12.94	12.84	12.86	15,682	-0.02(-0.14%)
Apr 04, 2003	12.92	12.93	12.88	12.88	3,755	-0.03(-0.21%)
Apr 03, 2003	12.88	12.90	12.80	12.90	10,271	+0.04(+0.28%)
Apr 02, 2003	12.77	12.87	12.77	12.87	13,473	-0.05(-0.42%)
Apr 01, 2003	12.90	12.92	12.86	12.92	12,038	+0.02(+0.14%)
Mar 31, 2003	12.94	12.94	12.90	12.90	7,399	+0.05(+0.35%)
Mar 28, 2003	12.94	12.94	12.86	12.86	24,407	+0.00(+0.00%)
Mar 27, 2003	12.92	12.94	12.83	12.86	12,259	+0.03(+0.21%)
Mar 26, 2003	12.89	12.90	12.83	12.83	16,787	-0.06(-0.49%)
Mar 25, 2003	12.88	12.89	12.86	12.89	31,586	+0.03(+0.21%)
Mar 24, 2003	12.82	12.87	12.82	12.87	11,154	+0.05(+0.35%)
Mar 21, 2003	12.93	12.93	12.82	12.82	11,154	-0.05(-0.35%)
Mar 20, 2003	12.85	12.91	12.82	12.87	36,114	+0.04(+0.28%)
Mar 19, 2003	12.84	12.85	12.83	12.83	18,775	+0.00(+0.00%)
Mar 18, 2003	12.85	12.85	12.82	12.83	19,327	+0.01(+0.07%)
Mar 17, 2003	12.88	12.88	12.82	12.82	10,491	-0.02(-0.14%)
Mar 14, 2003	12.88	12.88	12.84	12.84	3,755	-0.01(-0.07%)
Mar 13, 2003	12.93	12.93	12.82	12.85	16,234	-0.08(-0.63%)
Mar 12, 2003	12.99	12.99	12.91	12.93	4,969	-0.06(-0.49%)
Mar 11, 2003	12.94	13.00	12.91	12.99	6,405	+0.08(+0.63%)
Mar 10, 2003	12.85	12.93	12.84	12.91	9,608	+0.13(+0.99%)
Mar 07, 2003	12.81	12.84	12.69	12.79	11,265	+0.05(+0.43%)
Mar 06, 2003	12.84	12.84	12.71	12.73	11,154	-0.06(-0.50%)
Mar 05, 2003	12.80	12.86	12.79	12.79	11,154	+0.00(+0.00%)
Mar 04, 2003	12.79	12.79	12.72	12.79	6,516	+0.05(+0.36%)
Mar 03, 2003	12.75	12.79	12.73	12.75	9,718	+0.07(+0.57%)
Feb 28, 2003	12.69	12.78	12.68	12.68	13,805	+0.01(+0.07%)
Feb 27, 2003	12.63	12.67	12.61	12.67	11,265	+0.00(+0.00%)
Feb 26, 2003	12.73	12.73	12.62	12.67	13,473	+0.02(+0.14%)
Feb 25, 2003	12.72	12.72	12.65	12.65	6,626	-0.06(-0.50%)
Feb 24, 2003	12.72	12.72	12.62	12.71	7,951	+0.04(+0.29%)
Feb 21, 2003	12.72	12.72	12.62	12.68	11,927	+0.04(+0.29%)
Feb 20, 2003	12.68	12.68	12.59	12.64	4,638	+0.05(+0.43%)
Feb 19, 2003	12.65	12.65	12.59	12.59	2,871	-0.05(-0.36%)
Feb 18, 2003	12.71	12.71	12.63	12.63	8,062	+0.01(+0.07%)
Feb 14, 2003	12.76	12.76	12.60	12.62	9,277	-0.07(-0.57%)
Feb 13, 2003	12.73	12.76	12.60	12.69	30,150	-0.03(-0.21%)
Feb 12, 2003	12.61	12.72	12.60	12.72	21,315	-0.04(-0.28%)
Feb 11, 2003	12.75	12.76	12.69	12.76	8,172	+0.03(+0.21%)
Feb 10, 2003	12.75	12.75	12.69	12.73	8,283	-0.01(-0.07%)
Feb 07, 2003	12.74	12.75	12.69	12.74	7,068	-0.02(-0.14%)
Feb 06, 2003	12.72	12.76	12.65	12.76	11,817	+0.05(+0.36%)
Feb 05, 2003	12.73	12.73	12.68	12.71	5,632	-0.02(-0.14%)
Feb 04, 2003	12.63	12.73	12.63	12.73	20,763	+0.11(+0.86%)