Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	46.53	46.69	46.44	46.64	94,389	+0.18(+0.38%)
Mar 30, 2009	46.54	46.58	46.27	46.46	95,010	-0.00(-0.00%)
Mar 26, 2009	46.19	46.48	46.00	46.47	66,969	+0.39(+0.85%)
Mar 25, 2009	46.22	46.37	46.03	46.08	313,588	-0.15(-0.33%)
Mar 24, 2009	46.30	46.62	46.23	46.23	237,293	-0.19(-0.42%)
Mar 23, 2009	46.62	46.81	46.40	46.42	346,336	-0.23(-0.50%)
Mar 20, 2009	46.82	46.93	46.55	46.65	138,041	-0.05(-0.11%)
Mar 19, 2009	47.28	47.28	46.65	46.70	240,677	-0.35(-0.75%)
Mar 18, 2009	45.76	47.34	45.66	47.06	151,296	+1.48(+3.25%)
Mar 17, 2009	45.89	45.99	45.51	45.58	143,978	-0.29(-0.62%)
Mar 16, 2009	45.58	45.88	45.49	45.86	248,053	-0.12(-0.25%)
Mar 13, 2009	45.74	46.10	45.68	45.98	0	+0.08(+0.17%)
Mar 12, 2009	45.43	45.93	45.43	45.90	115,436	+0.51(+1.11%)
Mar 11, 2009	45.36	45.69	45.21	45.39	180,823	-0.17(-0.37%)
Mar 10, 2009	45.58	45.66	45.39	45.57	199,715	-0.18(-0.39%)
Mar 09, 2009	45.95	45.96	45.58	45.74	99,955	-0.30(-0.65%)
Mar 06, 2009	45.80	46.19	45.80	46.04	0	-0.05(-0.11%)
Mar 05, 2009	46.02	46.20	45.79	46.09	91,393	+0.19(+0.42%)
Mar 04, 2009	45.47	45.90	45.46	45.90	126,555	-0.20(-0.43%)
Mar 02, 2009	46.09	46.22	45.91	46.09	305,935	-0.02(-0.04%)
Feb 27, 2009	46.32	46.37	46.01	46.11	0	-0.10(-0.22%)
Feb 26, 2009	46.23	46.28	46.10	46.22	237,027	-0.06(-0.13%)
Feb 25, 2009	46.65	46.72	46.20	46.28	201,494	-0.44(-0.94%)
Feb 24, 2009	46.78	46.93	46.64	46.72	91,692	-0.06(-0.13%)
Feb 23, 2009	46.70	47.07	46.70	46.78	92,053	-0.29(-0.61%)
Feb 20, 2009	47.00	47.26	46.92	47.06	154,489	+0.25(+0.53%)
Feb 19, 2009	46.75	47.16	46.71	46.81	167,904	-0.26(-0.56%)
Feb 18, 2009	47.21	47.46	46.97	47.07	127,168	-0.46(-0.97%)
Feb 17, 2009	47.55	47.60	47.36	47.54	108,850	+0.33(+0.70%)
Feb 13, 2009	47.14	47.26	46.97	47.21	94,534	-0.06(-0.13%)
Feb 12, 2009	47.21	47.43	47.10	47.27	92,032	+0.15(+0.31%)
Feb 11, 2009	46.75	47.27	46.69	47.12	162,138	+0.57(+1.22%)
Feb 10, 2009	46.95	47.04	46.27	46.56	315,110	-0.09(-0.18%)
Feb 09, 2009	46.92	46.92	46.49	46.64	143,790	+0.10(+0.22%)
Feb 06, 2009	46.62	46.62	46.46	46.54	116,080	-0.07(-0.14%)
Feb 05, 2009	46.46	46.96	46.43	46.61	198,502	+0.10(+0.22%)
Feb 04, 2009	46.22	46.62	46.22	46.50	234,732	-0.09(-0.20%)
Feb 03, 2009	47.15	47.28	46.48	46.59	132,260	-0.51(-1.07%)
Feb 02, 2009	47.12	47.13	46.87	47.10	135,580	+0.16(+0.34%)
Jan 30, 2009	47.20	47.28	46.73	46.94	0	-0.05(-0.12%)
Jan 29, 2009	47.45	47.45	46.96	47.00	129,906	-0.48(-1.01%)
Jan 28, 2009	47.35	47.81	47.35	47.48	175,793	-0.03(-0.06%)
Jan 27, 2009	47.04	47.58	46.98	47.51	83,286	+0.52(+1.10%)
Jan 26, 2009	47.21	47.53	46.65	46.99	151,393	-0.28(-0.59%)
Jan 23, 2009	47.21	47.30	46.89	47.27	136,556	+0.18(+0.37%)
Jan 22, 2009	47.40	47.40	47.03	47.09	145,100	-0.20(-0.42%)
Jan 21, 2009	47.71	47.71	47.24	47.29	101,676	-0.43(-0.91%)
Jan 20, 2009	47.45	47.92	47.21	47.73	152,830	-0.30(-0.63%)
Jan 16, 2009	48.09	48.18	47.48	48.03	153,832	-0.10(-0.20%)
Jan 15, 2009	48.40	48.40	47.92	48.13	150,046	-0.07(-0.14%)
Jan 14, 2009	48.21	48.39	48.08	48.19	158,933	+0.19(+0.39%)
Jan 13, 2009	48.03	48.07	47.76	48.01	501,151	-0.06(-0.13%)
Jan 12, 2009	47.85	48.18	47.85	48.07	133,008	+0.29(+0.61%)
Jan 09, 2009	47.59	47.88	47.42	47.78	107,321	+0.15(+0.32%)
Jan 08, 2009	47.48	47.63	47.32	47.62	169,448	+0.19(+0.41%)
Jan 07, 2009	47.72	47.75	47.19	47.43	189,582	-0.13(-0.28%)
Jan 06, 2009	47.57	47.67	47.14	47.56	129,210	-0.16(-0.34%)
Jan 05, 2009	47.63	47.88	47.18	47.73	338,681	+0.02(+0.05%)
Jan 02, 2009	48.01	48.43	47.70	47.70	0	-0.74(-1.52%)
Jan 01, 2009	48.24	48.66	48.12	48.44	0	+0.00(+0.00%)
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%)
Oct 01, 2008	44.74	44.81	44.15	44.62	63,424	+0.02(+0.05%)
Sep 30, 2008	45.68	45.68	44.44	44.60	119,273	-0.67(-1.48%)
Sep 29, 2008	45.61	45.93	45.27	45.27	119,946	-0.19(-0.42%)
Sep 26, 2008	45.53	45.87	45.22	45.46	0	-0.12(-0.25%)
Sep 25, 2008	45.46	45.94	45.22	45.58	92,247	-0.13(-0.28%)
Sep 24, 2008	45.58	46.12	45.47	45.70	134,432	-0.07(-0.16%)
Sep 23, 2008	45.63	45.80	45.25	45.78	74,509	-0.03(-0.07%)
Sep 22, 2008	45.57	46.67	45.46	45.81	70,867	-0.54(-1.16%)
Sep 19, 2008	45.83	46.56	44.80	46.35	0	+0.30(+0.66%)
Sep 18, 2008	46.47	46.66	45.66	46.04	153,638	-0.66(-1.41%)
Sep 17, 2008	46.65	46.90	46.20	46.70	132,163	-0.02(-0.05%)
Sep 16, 2008	47.67	47.67	46.52	46.73	144,163	-0.76(-1.60%)
Sep 15, 2008	47.80	47.80	47.00	47.49	95,063	+0.71(+1.52%)
Sep 12, 2008	46.86	47.05	46.66	46.78	73,031	-0.25(-0.53%)
Sep 11, 2008	47.26	47.26	47.00	47.03	288,927	-0.08(-0.17%)
Sep 10, 2008	46.95	47.14	46.82	47.11	155,097	+0.00(+0.00%)
Sep 09, 2008	46.97	47.17	46.86	47.11	166,110	+0.11(+0.23%)
Sep 08, 2008	46.81	47.00	46.63	47.00	67,012	+0.04(+0.08%)
Sep 05, 2008	47.17	47.18	46.87	46.96	0	-0.06(-0.13%)
Sep 04, 2008	46.95	47.11	46.85	47.02	112,597	+0.15(+0.32%)
Sep 03, 2008	46.76	46.92	46.75	46.87	115,881	+0.10(+0.21%)
Sep 02, 2008	46.60	46.77	46.38	46.77	56,136	+0.16(+0.35%)
Aug 29, 2008	46.94	46.94	46.60	46.61	78,582	-0.22(-0.47%)
Aug 28, 2008	46.77	46.84	46.68	46.83	61,011	-0.06(-0.13%)
Aug 27, 2008	46.61	46.89	46.57	46.89	45,770	+0.04(+0.08%)
Aug 26, 2008	46.74	46.85	46.64	46.85	113,983	+0.00(+0.00%)
Aug 25, 2008	46.67	46.86	46.67	46.85	76,410	+0.27(+0.58%)
Aug 22, 2008	46.56	46.60	46.48	46.58	18,863	-0.09(-0.20%)
Aug 21, 2008	46.65	46.78	46.55	46.67	54,481	-0.07(-0.14%)
Aug 20, 2008	46.62	46.81	46.57	46.74	70,292	+0.13(+0.27%)
Aug 19, 2008	46.65	46.69	46.48	46.61	65,550	-0.04(-0.09%)
Aug 18, 2008	46.65	46.76	46.60	46.65	45,594	-0.02(-0.04%)
Aug 15, 2008	46.65	46.73	46.60	46.67	0	+0.12(+0.26%)
Aug 14, 2008	46.55	46.59	46.40	46.55	105,198	+0.10(+0.22%)
Aug 13, 2008	46.64	46.64	46.32	46.45	40,104	-0.14(-0.30%)
Aug 12, 2008	46.50	46.59	46.44	46.59	85,828	+0.27(+0.59%)
Aug 11, 2008	46.23	46.43	46.07	46.31	52,699	-0.19(-0.41%)
Aug 08, 2008	46.59	46.59	46.34	46.50	72,390	-0.09(-0.20%)
Aug 07, 2008	46.37	46.61	46.27	46.59	39,511	+0.38(+0.82%)
Aug 06, 2008	46.24	46.24	45.97	46.22	35,999	+0.06(+0.13%)
Aug 05, 2008	46.31	46.33	46.11	46.16	46,918	-0.19(-0.42%)
Aug 04, 2008	46.17	46.42	46.17	46.35	27,592	-0.01(-0.03%)
Aug 01, 2008	46.42	46.42	46.20	46.36	121,678	-0.18(-0.38%)
Jul 31, 2008	46.50	46.55	46.42	46.54	54,956	+0.29(+0.63%)
Jul 30, 2008	46.15	46.32	46.01	46.25	55,911	+0.03(+0.07%)
Jul 29, 2008	46.22	46.34	46.14	46.22	56,490	-0.09(-0.20%)
Jul 28, 2008	46.33	46.41	46.25	46.31	33,999	+0.18(+0.38%)
Jul 25, 2008	46.19	46.34	46.08	46.13	53,775	-0.27(-0.58%)
Jul 24, 2008	46.00	46.42	46.00	46.40	113,767	+0.40(+0.87%)
Jul 23, 2008	45.95	46.00	45.84	46.00	59,664	+0.01(+0.03%)
Jul 22, 2008	46.15	46.19	45.99	45.99	38,031	-0.24(-0.51%)
Jul 21, 2008	46.06	46.22	45.99	46.22	74,260	+0.17(+0.37%)
Jul 18, 2008	46.21	46.29	45.96	46.05	97,441	-0.08(-0.17%)
Jul 17, 2008	46.30	46.36	46.08	46.13	59,083	-0.27(-0.59%)
Jul 16, 2008	46.51	46.64	46.41	46.41	29,381	-0.38(-0.81%)
Jul 15, 2008	46.64	46.92	46.64	46.78	75,754	+0.05(+0.10%)
Jul 14, 2008	46.48	46.82	46.46	46.73	56,093	+0.21(+0.46%)
Jul 11, 2008	46.99	46.99	46.38	46.52	56,070	-0.37(-0.79%)
Jul 10, 2008	46.76	46.90	46.73	46.89	52,791	-0.01(-0.03%)
Jul 09, 2008	46.69	46.90	46.64	46.90	54,110	+0.18(+0.38%)
Jul 08, 2008	46.75	46.77	46.53	46.73	124,203	+0.22(+0.47%)
Jul 07, 2008	46.46	46.69	46.30	46.51	71,996	+0.12(+0.26%)
Jul 04, 2008	46.29	46.41	46.21	46.39	91,092	+0.00(+0.00%)
Jul 03, 2008	46.29	46.41	46.21	46.39	91,092	-0.05(-0.10%)
Jul 02, 2008	46.27	46.49	46.11	46.44	38,869	+0.06(+0.13%)
Jul 01, 2008	46.91	46.91	46.28	46.37	34,876	-0.29(-0.63%)
Jun 30, 2008	46.69	46.69	46.54	46.67	30,094	+0.08(+0.17%)
Jun 27, 2008	46.87	46.87	46.45	46.59	33,402	+0.12(+0.25%)
Jun 26, 2008	46.60	46.60	46.35	46.47	26,010	+0.15(+0.32%)
Jun 25, 2008	46.48	46.48	46.05	46.33	47,107	-0.07(-0.14%)
Jun 24, 2008	46.34	46.41	46.25	46.39	47,231	+0.19(+0.41%)
Jun 23, 2008	46.33	46.33	46.16	46.20	21,277	-0.08(-0.18%)
Jun 20, 2008	46.27	46.44	46.26	46.29	71,201	+0.14(+0.30%)
Jun 19, 2008	46.34	46.37	46.06	46.15	34,206	-0.29(-0.62%)
Jun 18, 2008	46.32	46.45	46.22	46.44	137,216	+0.13(+0.28%)
Jun 17, 2008	46.30	46.36	46.10	46.31	45,811	+0.23(+0.50%)
Jun 16, 2008	46.21	46.21	45.92	46.08	55,153	-0.01(-0.03%)
Jun 13, 2008	45.99	46.32	45.96	46.09	66,904	-0.07(-0.15%)
Jun 12, 2008	46.27	46.37	46.05	46.16	89,975	-0.37(-0.79%)
Jun 11, 2008	46.54	46.69	46.43	46.52	41,589	+0.12(+0.26%)
Jun 10, 2008	46.46	46.61	46.30	46.40	49,294	-0.29(-0.63%)
Jun 09, 2008	46.76	46.85	46.57	46.69	60,127	-0.30(-0.65%)
Jun 06, 2008	46.77	47.09	46.77	47.00	48,913	+0.33(+0.72%)
Jun 05, 2008	46.76	46.76	46.55	46.66	58,384	-0.15(-0.33%)
Jun 04, 2008	47.11	47.18	46.81	46.81	107,740	-0.28(-0.59%)
Jun 03, 2008	46.92	47.20	46.29	47.09	31,382	+0.25(+0.53%)
Jun 02, 2008	46.59	46.84	46.27	46.84	68,821	+0.00(+0.00%)
May 30, 2008	46.79	46.98	46.73	46.84	49,550	+0.10(+0.22%)
May 29, 2008	46.80	46.83	46.57	46.74	71,138	-0.14(-0.30%)
May 28, 2008	47.33	47.33	46.81	46.88	91,506	-0.30(-0.65%)
May 27, 2008	47.34	47.34	47.08	47.18	61,046	-0.23(-0.49%)
May 26, 2008	47.32	47.42	47.29	47.42	0	+0.00(+0.00%)
May 23, 2008	47.32	47.42	47.29	47.42	48,978	+0.24(+0.52%)
May 22, 2008	48.38	48.38	47.06	47.17	56,983	-0.38(-0.81%)
May 21, 2008	47.54	47.64	47.47	47.56	93,445	-0.12(-0.26%)
May 20, 2008	47.71	47.71	47.51	47.68	65,859	+0.12(+0.26%)
May 19, 2008	47.58	47.58	47.27	47.56	77,351	+0.10(+0.21%)
May 16, 2008	47.73	47.73	47.40	47.46	56,878	-0.06(-0.13%)
May 15, 2008	47.35	47.52	47.17	47.52	70,831	+0.33(+0.71%)
May 14, 2008	47.33	47.38	47.00	47.18	70,158	+0.01(+0.03%)
May 13, 2008	47.69	47.69	47.10	47.17	133,965	-0.39(-0.82%)
May 12, 2008	47.64	47.74	47.54	47.56	54,803	-0.10(-0.22%)
May 09, 2008	47.75	47.77	47.62	47.67	51,132	-0.05(-0.10%)
May 08, 2008	47.59	47.71	47.42	47.71	67,043	+0.27(+0.56%)
May 07, 2008	47.23	47.45	47.07	47.45	49,148	+0.12(+0.25%)
May 06, 2008	47.70	47.70	47.27	47.33	43,691	-0.20(-0.42%)
May 05, 2008	47.35	47.59	47.35	47.53	47,769	+0.09(+0.18%)
May 02, 2008	47.54	47.54	47.31	47.45	53,852	-0.04(-0.08%)
May 01, 2008	47.71	47.80	47.46	47.48	124,109	-0.25(-0.52%)
Apr 30, 2008	47.81	47.81	47.47	47.73	66,756	+0.18(+0.37%)
Apr 29, 2008	47.56	47.70	47.52	47.56	42,156	+0.01(+0.03%)
Apr 28, 2008	47.47	47.59	47.40	47.54	36,233	+0.23(+0.49%)
Apr 25, 2008	47.38	47.52	47.20	47.31	88,295	-0.05(-0.11%)
Apr 24, 2008	47.54	47.59	47.23	47.37	86,273	-0.34(-0.72%)
Apr 23, 2008	47.73	47.79	47.60	47.71	86,274	-0.09(-0.19%)
Apr 22, 2008	47.45	47.86	47.45	47.80	75,227	+0.16(+0.34%)
Apr 21, 2008	47.65	47.74	47.45	47.64	63,901	+0.03(+0.07%)
Apr 18, 2008	47.48	47.67	47.22	47.60	29,839	-0.06(-0.13%)
Apr 17, 2008	47.54	47.73	47.46	47.67	49,274	+0.09(+0.19%)
Apr 16, 2008	47.79	48.01	47.54	47.58	66,064	-0.36(-0.76%)
Apr 15, 2008	48.17	48.17	47.94	47.94	37,599	-0.29(-0.61%)
Apr 14, 2008	48.81	48.81	48.15	48.23	27,388	-0.06(-0.13%)
Apr 11, 2008	48.33	48.33	48.18	48.29	39,260	+0.13(+0.28%)
Apr 10, 2008	48.28	48.30	48.00	48.16	43,038	-0.12(-0.25%)
Apr 09, 2008	47.96	48.36	47.96	48.28	40,903	+0.28(+0.58%)
Apr 08, 2008	47.99	48.13	47.97	48.00	32,689	+0.01(+0.03%)
Apr 07, 2008	47.99	48.10	47.83	47.99	88,957	-0.19(-0.40%)
Apr 04, 2008	48.37	48.37	48.10	48.18	54,209	+0.28(+0.58%)
Apr 03, 2008	47.85	47.94	47.85	47.90	323,776	+0.07(+0.14%)
Apr 02, 2008	47.99	47.99	47.71	47.84	67,886	-0.13(-0.27%)