Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	48.24	48.66	48.12	48.44	316,131	-0.09(-0.18%)
Dec 30, 2008	48.09	48.53	48.02	48.52	149,758	+0.08(+0.17%)
Dec 29, 2008	48.13	48.65	48.07	48.44	140,562	+0.09(+0.20%)
Dec 26, 2008	48.03	48.35	47.56	48.35	119,273	+0.37(+0.77%)
Dec 24, 2008	47.80	48.43	47.80	47.98	75,066	-0.16(-0.34%)
Dec 23, 2008	47.91	48.52	47.46	48.14	179,388	+0.12(+0.25%)
Dec 22, 2008	47.66	48.17	47.66	48.02	107,000	-0.00(-0.00%)
Dec 19, 2008	47.95	48.22	47.27	48.02	176,989	-0.52(-1.08%)
Dec 18, 2008	47.91	48.59	47.91	48.55	147,800	+0.65(+1.35%)
Dec 17, 2008	47.58	47.91	47.32	47.90	195,338	+0.69(+1.46%)
Dec 16, 2008	46.59	47.32	46.27	47.21	230,885	+0.74(+1.58%)
Dec 15, 2008	46.51	46.51	46.06	46.48	216,613	+0.22(+0.47%)
Dec 12, 2008	46.02	46.26	45.53	46.26	170,660	+0.14(+0.30%)
Dec 11, 2008	46.23	46.31	45.80	46.12	119,146	+0.22(+0.48%)
Dec 10, 2008	45.73	45.97	45.41	45.90	144,901	-0.08(-0.17%)
Dec 09, 2008	45.63	46.02	45.61	45.98	77,584	+0.31(+0.68%)
Dec 08, 2008	45.72	45.86	45.63	45.67	142,829	-0.10(-0.23%)
Dec 05, 2008	46.16	46.44	45.70	45.77	155,940	-0.68(-1.47%)
Dec 04, 2008	45.95	46.45	45.66	46.45	108,426	+0.66(+1.45%)
Dec 03, 2008	45.65	45.86	45.40	45.79	158,923	+0.04(+0.09%)
Dec 02, 2008	45.71	45.85	45.47	45.75	255,677	+0.07(+0.16%)
Dec 01, 2008	45.82	45.82	45.29	45.67	181,323	+0.16(+0.36%)
Nov 28, 2008	45.40	45.63	44.95	45.51	42,698	-0.12(-0.25%)
Nov 26, 2008	45.07	45.80	45.07	45.63	174,839	+0.43(+0.96%)
Nov 25, 2008	44.99	45.26	44.73	45.19	167,718	+0.66(+1.48%)
Nov 24, 2008	44.80	44.80	44.46	44.54	170,088	-0.43(-0.95%)
Nov 21, 2008	44.80	45.08	44.63	44.96	264,166	-0.27(-0.61%)
Nov 20, 2008	45.19	45.24	44.74	45.24	99,886	+0.46(+1.03%)
Nov 19, 2008	44.54	44.86	44.43	44.77	79,544	+0.24(+0.53%)
Nov 18, 2008	44.35	44.59	44.20	44.54	45,652	+0.24(+0.54%)
Nov 17, 2008	44.12	44.30	44.03	44.30	44,093	+0.10(+0.22%)
Nov 14, 2008	44.02	44.20	43.97	44.20	54,056	+0.26(+0.60%)
Nov 13, 2008	44.22	44.33	43.74	43.94	84,591	-0.25(-0.56%)
Nov 12, 2008	44.28	44.28	43.51	44.19	89,205	+0.14(+0.32%)
Nov 11, 2008	43.88	44.27	43.72	44.05	119,590	+0.23(+0.51%)
Nov 10, 2008	43.67	43.82	43.39	43.82	75,603	+0.15(+0.35%)
Nov 07, 2008	43.69	43.69	43.45	43.67	43,194	-0.10(-0.24%)
Nov 06, 2008	43.69	43.78	43.18	43.78	63,442	+0.02(+0.06%)
Nov 05, 2008	43.45	43.88	43.44	43.75	54,192	+0.54(+1.25%)
Nov 04, 2008	43.17	43.29	42.92	43.21	123,922	+0.12(+0.27%)
Nov 03, 2008	42.80	43.20	42.69	43.09	105,494	+0.01(+0.03%)
Oct 31, 2008	43.23	43.37	42.95	43.08	49,042	-0.02(-0.04%)
Oct 30, 2008	43.24	43.37	43.00	43.10	90,333	-0.20(-0.46%)
Oct 29, 2008	43.27	43.53	43.08	43.30	62,063	+0.27(+0.62%)
Oct 28, 2008	43.23	43.54	42.99	43.03	64,047	-0.45(-1.04%)
Oct 27, 2008	43.70	43.76	43.33	43.48	75,431	+0.37(+0.85%)
Oct 24, 2008	43.90	43.90	43.12	43.12	61,491	-0.77(-1.76%)
Oct 23, 2008	43.96	44.00	43.70	43.89	40,543	-0.14(-0.32%)
Oct 22, 2008	43.89	44.03	43.64	44.03	113,965	+0.37(+0.85%)
Oct 21, 2008	43.56	43.73	43.31	43.66	82,953	+0.32(+0.74%)
Oct 20, 2008	43.33	43.34	42.78	43.34	57,870	+0.49(+1.15%)
Oct 17, 2008	42.97	42.98	42.36	42.84	119,634	-0.10(-0.23%)
Oct 16, 2008	42.90	43.22	42.46	42.94	158,037	-0.11(-0.25%)
Oct 15, 2008	43.04	43.14	42.72	43.05	66,434	-0.04(-0.08%)
Oct 14, 2008	42.89	43.35	42.14	43.09	128,965	+1.59(+3.83%)
Oct 13, 2008	40.23	41.50	39.42	41.50	255,519	+0.64(+1.56%)
Oct 10, 2008	41.97	42.35	40.81	40.86	177,349	-1.75(-4.11%)
Oct 09, 2008	43.84	43.84	42.61	42.61	183,304	-1.33(-3.02%)
Oct 08, 2008	44.76	45.01	43.15	43.94	98,742	-0.85(-1.90%)
Oct 07, 2008	44.79	44.89	44.34	44.79	49,389	-0.15(-0.33%)
Oct 06, 2008	45.24	45.38	44.83	44.94	62,173	-0.07(-0.16%)
Oct 03, 2008	44.88	45.36	44.51	45.01	53,152	-0.16(-0.36%)
Oct 02, 2008	44.79	45.18	44.74	45.18	58,399	+0.55(+1.24%)