VTI returned 4.7% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $52.53 | $52.53 | $52.08 | $52.17 | 1,137,220 |
December 28 2007 | $52.92 | $52.93 | $52.36 | $52.44 | 698,646 |
December 27 2007 | $53.03 | $53.13 | $52.48 | $52.64 | 841,262 |
December 26 2007 | $53.07 | $53.33 | $52.95 | $53.31 | 662,628 |
December 24 2007 | $53.20 | $53.27 | $52.94 | $53.26 | 334,288 |
December 21 2007 | $52.85 | $52.85 | $52.42 | $52.77 | 794,650 |
December 20 2007 | $52.12 | $52.12 | $51.39 | $51.97 | 803,012 |
December 19 2007 | $51.75 | $51.92 | $51.29 | $51.61 | 1,113,970 |
December 18 2007 | $51.72 | $51.81 | $50.89 | $51.66 | 905,860 |
December 17 2007 | $51.84 | $51.91 | $51.25 | $51.29 | 927,980 |
December 14 2007 | $52.38 | $52.76 | $52.07 | $52.09 | 403,178 |
December 13 2007 | $52.71 | $52.87 | $52.17 | $52.81 | 608,694 |
December 12 2007 | $54.19 | $54.19 | $52.17 | $52.81 | 780,926 |
December 11 2007 | $53.99 | $54.19 | $52.47 | $52.47 | 1,135,684 |
December 10 2007 | $53.72 | $54.00 | $53.52 | $53.94 | 1,318,012 |
December 07 2007 | $53.68 | $53.69 | $53.41 | $53.49 | 1,367,674 |
December 06 2007 | $52.63 | $53.56 | $52.59 | $53.42 | 480,004 |
December 05 2007 | $52.28 | $52.75 | $52.28 | $52.66 | 520,458 |
December 04 2007 | $51.90 | $52.16 | $51.82 | $51.88 | 544,024 |
December 03 2007 | $52.51 | $52.59 | $52.20 | $52.22 | 490,816 |
November 30 2007 | $52.77 | $52.91 | $52.23 | $52.54 | 532,138 |
November 29 2007 | $51.84 | $52.31 | $51.81 | $52.17 | 653,082 |
November 28 2007 | $51.10 | $52.23 | $51.10 | $52.14 | 788,956 |
November 27 2007 | $50.42 | $50.73 | $49.98 | $50.60 | 975,468 |
November 26 2007 | $51.04 | $51.32 | $49.94 | $49.99 | 1,282,966 |