Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	48.86	48.86	48.42	48.46	65,133	+0.07(+0.15%)
Mar 28, 2008	48.15	48.41	48.10	48.38	41,626	+0.29(+0.59%)
Mar 27, 2008	48.13	48.25	48.04	48.10	91,005	-0.09(-0.19%)
Mar 26, 2008	48.42	48.42	48.13	48.19	60,615	+0.01(+0.01%)
Mar 25, 2008	47.85	48.18	47.85	48.18	62,000	+0.32(+0.67%)
Mar 24, 2008	48.52	48.52	47.78	47.86	140,286	-0.65(-1.34%)
Mar 21, 2008	49.61	49.61	48.30	48.51	92,958	+0.00(+0.00%)
Mar 20, 2008	49.61	49.61	48.30	48.51	92,958	+0.00(+0.00%)
Mar 19, 2008	49.14	49.14	48.19	48.51	32,566	+0.63(+1.32%)
Mar 18, 2008	47.70	48.52	47.70	47.88	59,794	-0.44(-0.92%)
Mar 17, 2008	48.52	48.52	48.06	48.32	53,060	+0.26(+0.54%)
Mar 14, 2008	47.91	48.16	47.84	48.06	49,938	+0.27(+0.57%)
Mar 13, 2008	48.15	48.18	47.68	47.79	78,030	-0.43(-0.88%)
Mar 12, 2008	47.74	48.21	47.69	48.21	52,676	+0.44(+0.92%)
Mar 11, 2008	47.74	47.89	47.68	47.77	99,593	-0.29(-0.60%)
Mar 10, 2008	47.86	48.25	47.86	48.06	42,182	+0.15(+0.32%)
Mar 07, 2008	48.01	48.01	47.68	47.91	35,482	+0.09(+0.18%)
Mar 06, 2008	47.76	47.95	47.72	47.82	79,482	+0.33(+0.69%)
Mar 05, 2008	47.94	47.95	47.49	47.49	190,882	-0.44(-0.93%)
Mar 04, 2008	48.07	48.24	47.85	47.94	161,962	-0.19(-0.39%)
Mar 03, 2008	48.61	48.61	48.01	48.13	117,617	-0.32(-0.67%)
Feb 29, 2008	48.31	48.46	48.19	48.45	51,878	+0.42(+0.86%)
Feb 28, 2008	47.95	48.04	47.71	48.04	147,715	+0.42(+0.88%)
Feb 27, 2008	47.75	47.77	47.49	47.62	60,944	+0.04(+0.09%)
Feb 26, 2008	47.34	47.58	47.34	47.57	198,110	+0.19(+0.41%)
Feb 25, 2008	47.56	47.63	47.32	47.38	64,394	-0.27(-0.57%)
Feb 22, 2008	47.76	47.91	47.62	47.65	41,971	-0.19(-0.39%)
Feb 21, 2008	47.52	47.86	47.40	47.84	152,750	+0.54(+1.15%)
Feb 20, 2008	47.32	47.43	47.22	47.30	88,541	-0.09(-0.19%)
Feb 19, 2008	47.65	47.65	47.33	47.39	84,517	-0.40(-0.83%)
Feb 18, 2008	47.70	47.87	47.70	47.79	0	+0.00(+0.00%)
Feb 15, 2008	47.70	47.87	47.70	47.79	41,281	+0.07(+0.14%)
Feb 14, 2008	47.84	47.92	47.57	47.72	29,732	-0.23(-0.47%)
Feb 13, 2008	48.01	48.14	47.89	47.95	31,769	-0.16(-0.33%)
Feb 12, 2008	47.65	48.13	47.65	48.10	47,153	-0.23(-0.48%)
Feb 11, 2008	48.21	48.33	48.12	48.33	37,782	+0.21(+0.43%)
Feb 08, 2008	48.08	48.13	47.92	48.13	67,612	+0.36(+0.76%)
Feb 07, 2008	48.27	48.27	47.74	47.77	182,956	-0.53(-1.09%)
Feb 06, 2008	48.33	48.34	48.19	48.29	111,720	-0.13(-0.26%)
Feb 05, 2008	48.46	48.47	48.30	48.42	62,587	+0.32(+0.66%)
Feb 04, 2008	48.09	48.19	47.96	48.10	181,683	-0.12(-0.25%)
Feb 01, 2008	48.32	48.40	48.18	48.23	107,432	-0.17(-0.35%)
Jan 31, 2008	48.55	48.55	48.27	48.40	85,420	+0.15(+0.32%)
Jan 30, 2008	47.93	48.24	47.79	48.24	391,251	+0.04(+0.07%)
Jan 29, 2008	48.33	48.35	48.15	48.21	103,490	-0.19(-0.39%)
Jan 28, 2008	48.41	48.44	48.27	48.40	79,342	-0.12(-0.24%)
Jan 25, 2008	48.01	48.51	47.83	48.51	52,402	+0.46(+0.95%)
Jan 24, 2008	48.43	48.44	48.05	48.05	62,849	-0.42(-0.87%)
Jan 23, 2008	49.18	49.18	48.39	48.47	204,705	-0.13(-0.28%)
Jan 22, 2008	48.65	48.65	48.30	48.61	95,112	+0.36(+0.74%)
Jan 21, 2008	48.13	48.25	48.09	48.25	0	+0.00(+0.00%)
Jan 18, 2008	48.13	48.25	48.09	48.25	58,784	-0.03(-0.06%)
Jan 17, 2008	47.98	48.29	47.92	48.28	46,636	+0.31(+0.65%)
Jan 16, 2008	48.04	48.11	47.87	47.97	74,250	-0.08(-0.16%)
Jan 15, 2008	47.82	48.05	47.82	48.05	63,556	+0.25(+0.52%)
Jan 14, 2008	47.85	47.85	47.68	47.80	50,266	+0.05(+0.11%)
Jan 11, 2008	47.66	47.78	47.49	47.75	30,700	+0.23(+0.48%)
Jan 10, 2008	48.20	48.20	47.41	47.52	73,264	-0.10(-0.20%)
Jan 09, 2008	47.82	47.82	47.60	47.62	29,568	-0.11(-0.23%)
Jan 08, 2008	48.66	48.66	47.46	47.73	85,420	+0.01(+0.03%)
Jan 07, 2008	47.70	47.71	47.54	47.71	93,962	+0.10(+0.22%)
Jan 04, 2008	47.67	47.71	47.54	47.61	131,542	+0.13(+0.27%)
Jan 03, 2008	47.40	47.48	47.24	47.48	90,841	+0.01(+0.01%)
Jan 02, 2008	48.07	48.07	47.13	47.48	104,475	+0.41(+0.87%)