Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	46.89	47.08	46.46	46.66	45,119	-0.09(-0.19%)
Jun 28, 2007	46.83	47.02	46.74	46.74	39,119	+0.05(+0.10%)
Jun 27, 2007	45.87	46.70	45.76	46.70	44,399	+0.73(+1.58%)
Jun 26, 2007	46.50	46.53	45.97	45.97	268,314	-0.35(-0.76%)
Jun 25, 2007	46.77	46.83	46.18	46.32	47,039	-0.48(-1.03%)
Jun 22, 2007	47.00	47.00	46.56	46.81	49,438	-0.28(-0.59%)
Jun 21, 2007	46.72	47.12	46.46	47.08	74,878	+0.23(+0.48%)
Jun 20, 2007	47.54	47.54	46.86	46.86	20,879	-0.54(-1.13%)
Jun 19, 2007	47.21	47.48	47.10	47.40	29,759	+0.02(+0.05%)
Jun 18, 2007	47.63	47.63	47.25	47.37	44,399	-0.11(-0.23%)
Jun 15, 2007	47.58	47.64	47.38	47.48	53,758	+0.46(+0.98%)
Jun 14, 2007	47.00	47.20	46.93	47.02	102,477	+0.31(+0.67%)
Jun 13, 2007	46.31	46.77	46.31	46.71	161,276	+0.56(+1.21%)
Jun 12, 2007	46.46	46.68	46.12	46.15	54,958	-0.54(-1.16%)
Jun 11, 2007	46.53	46.86	46.46	46.69	58,318	+0.05(+0.11%)
Jun 08, 2007	46.06	46.64	45.97	46.64	68,878	+0.51(+1.12%)
Jun 07, 2007	47.08	47.08	46.12	46.12	82,798	-0.99(-2.10%)
Jun 06, 2007	47.40	47.43	46.99	47.11	54,478	-0.57(-1.20%)
Jun 05, 2007	47.88	47.88	47.50	47.68	43,679	-0.33(-0.68%)
Jun 04, 2007	47.84	48.01	47.70	48.01	31,439	+0.23(+0.47%)
Jun 01, 2007	47.73	47.91	47.71	47.78	44,639	+0.23(+0.48%)
May 31, 2007	47.56	47.67	47.34	47.56	63,598	+0.23(+0.48%)
May 30, 2007	46.44	47.33	46.44	47.33	53,758	+0.44(+0.94%)
May 29, 2007	46.61	46.96	46.61	46.89	46,079	+0.35(+0.74%)
May 25, 2007	46.50	46.56	46.34	46.54	77,518	+0.35(+0.76%)
May 24, 2007	46.80	47.11	46.15	46.19	101,277	-0.68(-1.44%)
May 23, 2007	47.13	47.36	46.86	46.87	41,279	-0.15(-0.33%)
May 22, 2007	46.84	47.15	46.84	47.02	87,118	+0.33(+0.71%)
May 21, 2007	46.27	46.92	46.27	46.69	60,238	+0.38(+0.82%)
May 18, 2007	46.11	46.43	45.95	46.31	63,838	+0.36(+0.78%)
May 17, 2007	45.90	46.13	45.81	45.96	61,678	-0.09(-0.19%)
May 16, 2007	45.96	46.04	45.60	46.04	30,479	+0.20(+0.43%)
May 15, 2007	46.07	46.40	45.78	45.85	48,718	-0.26(-0.57%)
May 14, 2007	46.50	46.50	46.02	46.11	52,798	-0.30(-0.64%)
May 11, 2007	46.03	46.41	46.03	46.41	54,478	+0.49(+1.06%)
May 10, 2007	46.34	46.44	45.84	45.92	98,397	-0.63(-1.35%)
May 09, 2007	46.19	46.67	46.17	46.55	51,358	+0.30(+0.65%)
May 08, 2007	46.07	46.31	45.88	46.25	65,998	-0.10(-0.22%)
May 07, 2007	46.48	46.48	46.27	46.35	59,758	-0.05(-0.11%)
May 04, 2007	46.28	46.41	46.18	46.40	73,678	+0.23(+0.50%)
May 03, 2007	46.19	46.27	46.03	46.17	61,198	+0.08(+0.18%)
May 02, 2007	45.55	46.20	45.55	46.08	63,118	+0.57(+1.26%)
May 01, 2007	45.48	45.53	45.04	45.51	51,838	+0.09(+0.20%)
Apr 30, 2007	46.01	46.09	45.36	45.42	53,998	-0.67(-1.46%)
Apr 27, 2007	46.06	46.21	45.95	46.09	35,759	-0.18(-0.40%)
Apr 26, 2007	46.32	46.36	46.01	46.27	31,199	+0.11(+0.24%)
Apr 25, 2007	46.01	46.29	45.86	46.16	32,639	+0.21(+0.46%)
Apr 24, 2007	46.06	46.06	45.61	45.95	58,318	+0.00(+0.00%)
Apr 23, 2007	46.06	46.08	45.84	45.95	26,639	+0.03(+0.06%)
Apr 20, 2007	45.88	45.96	45.74	45.92	32,639	+0.43(+0.94%)
Apr 19, 2007	45.47	45.73	45.34	45.49	46,799	-0.28(-0.62%)
Apr 18, 2007	45.83	45.91	45.65	45.77	27,359	-0.13(-0.28%)
Apr 17, 2007	45.96	46.05	45.82	45.90	32,159	-0.02(-0.05%)
Apr 16, 2007	45.75	45.95	45.75	45.92	35,759	+0.50(+1.11%)
Apr 13, 2007	45.33	45.42	45.17	45.42	17,999	+0.15(+0.33%)
Apr 12, 2007	45.02	45.27	44.78	45.27	47,999	+0.30(+0.66%)
Apr 11, 2007	45.24	45.24	44.86	44.97	41,039	-0.27(-0.59%)
Apr 10, 2007	45.23	45.33	45.19	45.24	26,399	+0.09(+0.20%)
Apr 09, 2007	45.15	45.23	45.05	45.15	35,519	+0.13(+0.29%)
Apr 05, 2007	44.94	45.13	44.92	45.02	39,839	+0.08(+0.17%)
Apr 04, 2007	44.91	44.97	44.81	44.94	39,119	-0.03(-0.07%)
Apr 03, 2007	44.75	45.00	44.73	44.98	71,758	+0.42(+0.94%)