Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.48	42.66	42.47	42.63	7,704	+0.23(+0.54%)
Jul 30, 2007	42.51	42.54	42.40	42.40	6,653	-0.14(-0.34%)
Jul 27, 2007	42.54	42.55	42.35	42.55	38,347	-0.09(-0.20%)
Jul 26, 2007	42.54	42.67	42.49	42.63	26,090	+0.24(+0.57%)
Jul 25, 2007	42.34	42.40	42.31	42.39	37,121	+0.11(+0.27%)
Jul 24, 2007	42.31	42.34	42.27	42.28	17,860	+0.04(+0.09%)
Jul 23, 2007	42.23	42.25	42.22	42.24	12,782	-0.06(-0.15%)
Jul 20, 2007	42.20	42.36	42.20	42.30	576,607	+0.20(+0.47%)
Jul 19, 2007	42.02	42.11	42.02	42.10	32,743	-0.04(-0.09%)
Jul 18, 2007	42.07	42.22	42.04	42.14	34,669	+0.11(+0.27%)
Jul 17, 2007	42.00	42.06	41.96	42.03	7,704	-0.01(-0.01%)
Jul 16, 2007	41.95	42.05	41.93	42.03	15,934	+0.14(+0.33%)
Jul 13, 2007	41.94	41.95	41.79	41.90	13,482	+0.05(+0.12%)
Jul 12, 2007	41.98	41.98	41.84	41.84	13,132	-0.09(-0.22%)
Jul 11, 2007	42.05	42.05	41.93	41.94	25,389	-0.18(-0.42%)
Jul 10, 2007	41.96	42.11	41.96	42.11	14,708	+0.32(+0.77%)
Jul 09, 2007	41.79	41.80	41.71	41.79	9,630	+0.03(+0.08%)
Jul 06, 2007	41.78	41.79	41.69	41.76	14,358	-0.06(-0.15%)
Jul 05, 2007	41.94	41.95	41.74	41.82	22,588	-0.23(-0.54%)
Jul 03, 2007	42.19	42.19	42.05	42.05	7,879	-0.10(-0.24%)
Jul 02, 2007	42.09	42.15	42.08	42.15	10,330	-0.03(-0.07%)
Jun 29, 2007	42.08	42.18	42.03	42.18	102,784	+0.25(+0.60%)
Jun 28, 2007	42.07	42.08	41.93	41.93	20,661	-0.11(-0.26%)
Jun 27, 2007	42.18	42.18	42.04	42.04	22,588	+0.00(+0.00%)
Jun 26, 2007	42.08	42.10	41.95	42.04	12,607	-0.03(-0.08%)
Jun 25, 2007	42.03	42.11	42.02	42.07	10,681	+0.17(+0.40%)
Jun 22, 2007	41.80	41.98	41.80	41.91	14,183	+0.06(+0.14%)
Jun 21, 2007	41.94	41.95	41.84	41.85	25,739	-0.08(-0.19%)
Jun 20, 2007	42.00	42.02	41.93	41.93	26,965	-0.14(-0.34%)
Jun 19, 2007	41.92	42.07	41.91	42.07	18,735	+0.17(+0.41%)
Jun 18, 2007	41.84	41.90	41.79	41.90	12,432	+0.06(+0.14%)
Jun 15, 2007	41.72	41.86	41.72	41.84	12,081	+0.23(+0.55%)
Jun 14, 2007	41.73	41.74	41.61	41.62	15,759	-0.09(-0.22%)
Jun 13, 2007	41.64	41.72	41.63	41.71	9,105	+0.12(+0.29%)
Jun 12, 2007	41.71	41.72	41.58	41.59	54,631	-0.26(-0.61%)
Jun 11, 2007	41.82	41.90	41.82	41.84	8,229	-0.07(-0.16%)
Jun 08, 2007	41.84	41.92	41.80	41.91	29,066	-0.01(-0.03%)
Jun 07, 2007	42.08	42.08	41.90	41.92	47,977	-0.35(-0.82%)
Jun 06, 2007	42.24	42.29	42.23	42.27	32,743	+0.01(+0.03%)
Jun 05, 2007	42.29	42.30	42.23	42.26	65,837	-0.05(-0.12%)
Jun 04, 2007	42.30	42.32	42.26	42.31	23,638	+0.07(+0.16%)
Jun 01, 2007	42.34	42.34	42.24	42.24	33,444	-0.30(-0.70%)
May 31, 2007	42.60	42.60	42.48	42.54	31,518	-0.05(-0.12%)
May 30, 2007	42.64	42.64	42.58	42.59	45,876	+0.03(+0.07%)
May 29, 2007	42.61	42.61	42.56	42.56	25,214	-0.06(-0.15%)
May 25, 2007	42.60	42.63	42.60	42.63	10,155	+0.00(+0.00%)
May 24, 2007	42.63	42.63	42.52	42.63	53,580	+0.01(+0.03%)
May 23, 2007	42.71	42.71	42.59	42.62	13,307	-0.05(-0.12%)
May 22, 2007	42.76	42.76	42.67	42.67	44,475	-0.12(-0.28%)
May 21, 2007	42.71	42.79	42.70	42.79	64,962	+0.07(+0.16%)
May 18, 2007	42.80	42.82	42.70	42.72	44,300	-0.12(-0.28%)
May 17, 2007	42.86	42.89	42.83	42.84	18,385	-0.11(-0.27%)
May 16, 2007	42.95	42.97	42.93	42.95	67,063	+0.02(+0.04%)
May 15, 2007	43.00	43.00	42.90	42.94	10,856	-0.04(-0.09%)
May 14, 2007	43.00	43.02	42.96	42.98	40,273	-0.02(-0.05%)
May 11, 2007	43.14	43.15	43.00	43.00	79,846	-0.07(-0.16%)
May 10, 2007	43.02	43.07	43.00	43.07	24,514	+0.06(+0.13%)
May 09, 2007	43.09	43.10	43.01	43.01	80,896	-0.06(-0.15%)
May 08, 2007	43.06	43.13	43.06	43.07	23,463	+0.01(+0.01%)
May 07, 2007	43.07	43.07	43.02	43.07	25,214	+0.01(+0.03%)
May 04, 2007	43.04	43.06	43.04	43.06	23,813	+0.10(+0.24%)
May 03, 2007	43.00	43.01	42.93	42.95	23,813	-0.07(-0.16%)
May 02, 2007	43.00	43.03	43.00	43.02	10,856	+0.00(+0.00%)