Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	44.71	44.82	44.65	44.82	96,738	+0.27(+0.60%)
Jun 28, 2007	44.70	44.71	44.55	44.55	19,446	-0.12(-0.26%)
Jun 27, 2007	44.81	44.81	44.67	44.67	21,259	+0.00(+0.00%)
Jun 26, 2007	44.71	44.73	44.57	44.67	11,865	-0.04(-0.08%)
Jun 25, 2007	44.66	44.74	44.65	44.70	10,052	+0.18(+0.40%)
Jun 22, 2007	44.41	44.60	44.41	44.53	13,348	+0.06(+0.14%)
Jun 21, 2007	44.56	44.57	44.46	44.47	24,225	-0.08(-0.19%)
Jun 20, 2007	44.63	44.64	44.55	44.55	25,379	-0.15(-0.34%)
Jun 19, 2007	44.54	44.70	44.53	44.70	17,633	+0.18(+0.41%)
Jun 18, 2007	44.46	44.52	44.40	44.52	11,700	+0.06(+0.14%)
Jun 15, 2007	44.33	44.47	44.33	44.46	11,371	+0.24(+0.55%)
Jun 14, 2007	44.34	44.34	44.21	44.22	14,832	-0.10(-0.22%)
Jun 13, 2007	44.25	44.33	44.24	44.31	8,569	+0.13(+0.29%)
Jun 12, 2007	44.32	44.33	44.17	44.19	51,418	-0.27(-0.61%)
Jun 11, 2007	44.43	44.52	44.43	44.46	7,745	-0.07(-0.16%)
Jun 08, 2007	44.46	44.54	44.42	44.53	27,357	-0.01(-0.03%)
Jun 07, 2007	44.71	44.71	44.51	44.54	45,155	-0.37(-0.82%)
Jun 06, 2007	44.88	44.93	44.87	44.91	30,817	+0.01(+0.03%)
Jun 05, 2007	44.93	44.95	44.87	44.90	61,965	-0.05(-0.12%)
Jun 04, 2007	44.95	44.97	44.90	44.96	22,248	+0.07(+0.16%)
Jun 01, 2007	44.98	44.99	44.88	44.88	31,477	-0.32(-0.70%)
May 31, 2007	45.26	45.26	45.13	45.20	29,664	-0.05(-0.12%)
May 30, 2007	45.31	45.31	45.24	45.25	43,177	+0.03(+0.07%)
May 29, 2007	45.27	45.27	45.22	45.22	23,731	-0.07(-0.15%)
May 25, 2007	45.26	45.29	45.26	45.29	9,558	+0.00(+0.00%)
May 24, 2007	45.30	45.30	45.18	45.29	50,429	+0.01(+0.03%)
May 23, 2007	45.38	45.38	45.25	45.28	12,524	-0.05(-0.12%)
May 22, 2007	45.44	45.44	45.33	45.33	41,859	-0.13(-0.28%)
May 21, 2007	45.38	45.46	45.37	45.46	61,141	+0.07(+0.16%)
May 18, 2007	45.47	45.50	45.37	45.39	41,694	-0.13(-0.28%)
May 17, 2007	45.54	45.57	45.50	45.52	17,304	-0.12(-0.27%)
May 16, 2007	45.64	45.66	45.61	45.64	63,118	+0.02(+0.04%)
May 15, 2007	45.69	45.69	45.58	45.62	10,217	-0.04(-0.09%)
May 14, 2007	45.69	45.71	45.64	45.66	37,904	-0.02(-0.05%)
May 11, 2007	45.84	45.84	45.69	45.69	75,149	-0.07(-0.16%)
May 10, 2007	45.70	45.76	45.69	45.76	23,072	+0.06(+0.13%)
May 09, 2007	45.78	45.79	45.70	45.70	76,138	-0.07(-0.15%)
May 08, 2007	45.75	45.82	45.75	45.76	22,083	+0.01(+0.01%)
May 07, 2007	45.76	45.76	45.71	45.76	23,731	+0.01(+0.03%)
May 04, 2007	45.73	45.75	45.73	45.75	22,412	+0.11(+0.24%)
May 03, 2007	45.69	45.70	45.61	45.64	22,412	-0.07(-0.16%)
May 02, 2007	45.69	45.72	45.69	45.71	10,217	+0.00(+0.00%)
May 01, 2007	45.84	45.86	45.57	45.71	31,312	-0.16(-0.36%)
Apr 30, 2007	45.78	45.87	45.78	45.87	18,622	+0.22(+0.48%)
Apr 27, 2007	45.73	45.73	45.66	45.66	13,678	-0.02(-0.05%)
Apr 26, 2007	45.78	45.78	45.68	45.68	5,438	-0.12(-0.27%)
Apr 25, 2007	45.83	45.89	45.79	45.80	12,854	-0.05(-0.11%)
Apr 24, 2007	45.79	45.89	45.78	45.85	13,678	+0.09(+0.20%)
Apr 23, 2007	45.69	45.77	45.66	45.76	8,734	+0.06(+0.13%)
Apr 20, 2007	45.72	45.73	45.66	45.70	13,678	+0.00(+0.00%)
Apr 19, 2007	45.73	45.73	45.69	45.70	5,603	-0.01(-0.03%)
Apr 18, 2007	45.68	45.72	45.68	45.71	2,636	+0.10(+0.21%)
Apr 17, 2007	45.60	45.62	45.60	45.61	8,734	+0.10(+0.23%)
Apr 16, 2007	45.49	45.51	45.47	45.51	63,118	+0.08(+0.19%)
Apr 13, 2007	45.49	45.52	45.42	45.42	15,820	-0.05(-0.11%)
Apr 12, 2007	45.54	45.55	45.45	45.47	10,876	-0.01(-0.01%)
Apr 11, 2007	45.52	45.54	45.47	45.48	24,390	-0.07(-0.15%)