Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	45.72	45.92	45.68	45.92	14,996	+0.06(+0.13%)
Aug 30, 2007	45.81	45.89	45.78	45.86	19,116	+0.11(+0.24%)
Aug 29, 2007	45.81	45.89	45.69	45.75	17,303	-0.16(-0.36%)
Aug 28, 2007	45.70	45.91	45.60	45.91	12,195	+0.27(+0.58%)
Aug 27, 2007	45.57	45.64	45.54	45.64	15,161	+0.16(+0.35%)
Aug 24, 2007	45.53	45.53	45.44	45.49	63,776	+0.02(+0.05%)
Aug 23, 2007	45.38	45.53	45.38	45.46	11,206	+0.02(+0.04%)
Aug 22, 2007	45.40	45.50	45.35	45.44	34,278	-0.09(-0.20%)
Aug 21, 2007	45.56	45.59	45.50	45.53	11,700	+0.11(+0.24%)
Aug 20, 2007	45.43	45.52	45.41	45.43	31,311	+0.04(+0.09%)
Aug 17, 2007	45.36	45.43	45.31	45.38	51,087	+0.09(+0.20%)
Aug 16, 2007	45.30	45.55	45.29	45.29	14,831	+0.00(+0.00%)
Aug 15, 2007	45.31	45.37	45.16	45.29	24,884	+0.02(+0.04%)
Aug 14, 2007	44.99	45.27	44.99	45.27	7,580	+0.15(+0.32%)
Aug 13, 2007	45.00	45.13	44.83	45.13	10,547	+0.10(+0.22%)
Aug 10, 2007	45.15	45.16	45.02	45.03	14,172	-0.12(-0.26%)
Aug 09, 2007	45.16	45.18	44.91	45.15	36,255	+0.15(+0.32%)
Aug 08, 2007	45.09	45.09	44.93	45.00	10,052	-0.08(-0.18%)
Aug 07, 2007	45.18	45.21	45.06	45.08	12,359	-0.09(-0.20%)
Aug 06, 2007	45.29	45.30	45.14	45.17	11,535	-0.13(-0.29%)
Aug 03, 2007	45.30	45.30	45.06	45.30	11,535	+0.24(+0.54%)
Aug 02, 2007	45.01	45.09	44.97	45.06	19,940	+0.00(+0.00%)
Aug 01, 2007	45.12	45.16	45.05	45.06	12,030	-0.24(-0.52%)
Jul 31, 2007	45.13	45.32	45.13	45.30	7,251	+0.24(+0.54%)
Jul 30, 2007	45.16	45.19	45.06	45.06	6,262	-0.15(-0.34%)
Jul 27, 2007	45.20	45.21	44.99	45.21	36,090	-0.09(-0.20%)
Jul 26, 2007	45.19	45.34	45.15	45.30	24,554	+0.25(+0.57%)
Jul 25, 2007	44.99	45.05	44.95	45.04	34,937	+0.12(+0.27%)
Jul 24, 2007	44.95	44.98	44.91	44.92	16,809	+0.04(+0.09%)
Jul 23, 2007	44.87	44.89	44.85	44.88	12,030	-0.07(-0.15%)
Jul 20, 2007	44.84	45.01	44.84	44.95	542,680	+0.21(+0.47%)
Jul 19, 2007	44.65	44.75	44.65	44.73	30,817	-0.04(-0.09%)
Jul 18, 2007	44.70	44.86	44.67	44.78	32,630	+0.12(+0.27%)
Jul 17, 2007	44.63	44.69	44.58	44.65	7,251	-0.01(-0.01%)
Jul 16, 2007	44.58	44.68	44.56	44.66	14,996	+0.15(+0.33%)
Jul 13, 2007	44.56	44.57	44.40	44.52	12,689	+0.05(+0.12%)
Jul 12, 2007	44.60	44.60	44.46	44.46	12,359	-0.10(-0.22%)
Jul 11, 2007	44.68	44.68	44.55	44.56	23,895	-0.19(-0.42%)
Jul 10, 2007	44.58	44.75	44.58	44.75	13,843	+0.34(+0.77%)
Jul 09, 2007	44.41	44.42	44.32	44.41	9,063	+0.04(+0.08%)
Jul 06, 2007	44.39	44.41	44.30	44.37	13,513	-0.07(-0.15%)
Jul 05, 2007	44.56	44.58	44.35	44.44	21,258	-0.24(-0.54%)
Jul 03, 2007	44.83	44.83	44.68	44.68	7,415	-0.11(-0.24%)
Jul 02, 2007	44.72	44.79	44.72	44.79	9,723	-0.03(-0.07%)
Jun 29, 2007	44.72	44.82	44.65	44.82	96,736	+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	21,258	+0.00(+0.00%)
Jun 26, 2007	44.72	44.73	44.58	44.67	11,865	-0.04(-0.08%)
Jun 25, 2007	44.66	44.75	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	44.58	44.46	44.47	24,225	-0.08(-0.19%)
Jun 20, 2007	44.63	44.64	44.55	44.55	25,378	-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	44.35	44.21	44.22	14,831	-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	44.18	44.19	51,417	-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	44.55	44.42	44.53	27,356	-0.01(-0.03%)
Jun 07, 2007	44.72	44.72	44.52	44.55	45,154	-0.37(-0.82%)
Jun 06, 2007	44.89	44.93	44.87	44.92	30,817	+0.01(+0.03%)
Jun 05, 2007	44.93	44.95	44.87	44.90	61,964	-0.05(-0.12%)
Jun 04, 2007	44.95	44.97	44.90	44.96	22,247	+0.07(+0.16%)
Jun 01, 2007	44.98	44.99	44.89	44.89	31,476	-0.32(-0.70%)
May 31, 2007	45.26	45.26	45.13	45.20	29,663	-0.05(-0.12%)
May 30, 2007	45.31	45.31	45.24	45.26	43,177	+0.03(+0.07%)
May 29, 2007	45.27	45.27	45.22	45.23	23,730	-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	50,428	+0.01(+0.03%)
May 23, 2007	45.38	45.38	45.26	45.28	12,524	-0.05(-0.12%)
May 22, 2007	45.44	45.44	45.33	45.33	41,858	-0.13(-0.28%)
May 21, 2007	45.38	45.46	45.37	45.46	61,140	+0.07(+0.16%)
May 18, 2007	45.47	45.50	45.37	45.39	41,693	-0.13(-0.28%)
May 17, 2007	45.54	45.57	45.50	45.52	17,303	-0.12(-0.27%)
May 16, 2007	45.64	45.66	45.61	45.64	63,117	+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	37,903	-0.02(-0.05%)
May 11, 2007	45.84	45.84	45.69	45.69	75,147	-0.07(-0.16%)
May 10, 2007	45.70	45.76	45.69	45.76	23,071	+0.06(+0.13%)
May 09, 2007	45.78	45.79	45.70	45.70	76,136	-0.07(-0.15%)
May 08, 2007	45.75	45.83	45.75	45.77	22,082	+0.01(+0.01%)
May 07, 2007	45.77	45.77	45.71	45.76	23,730	+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	31,311	-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	45.80	45.80	12,854	-0.05(-0.11%)
Apr 24, 2007	45.80	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	45.63	45.60	45.61	8,734	+0.10(+0.23%)
Apr 16, 2007	45.49	45.51	45.47	45.51	63,117	+0.08(+0.19%)
Apr 13, 2007	45.49	45.52	45.42	45.43	15,820	-0.05(-0.11%)
Apr 12, 2007	45.54	45.55	45.46	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%)