Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.79	46.79	46.45	46.46	78,834	-0.22(-0.47%)
Aug 28, 2008	46.62	46.69	46.53	46.68	61,207	-0.06(-0.13%)
Aug 27, 2008	46.46	46.74	46.42	46.74	45,917	+0.04(+0.08%)
Aug 26, 2008	46.59	46.70	46.49	46.70	114,350	+0.00(+0.00%)
Aug 25, 2008	46.52	46.71	46.52	46.70	76,655	+0.27(+0.58%)
Aug 22, 2008	46.41	46.45	46.33	46.43	18,923	-0.09(-0.20%)
Aug 21, 2008	46.50	46.63	46.40	46.52	54,656	-0.07(-0.14%)
Aug 20, 2008	46.47	46.66	46.42	46.59	70,518	+0.13(+0.27%)
Aug 19, 2008	46.51	46.54	46.34	46.46	65,761	-0.04(-0.09%)
Aug 18, 2008	46.50	46.61	46.45	46.51	45,741	-0.02(-0.04%)
Aug 15, 2008	46.51	46.58	46.45	46.52	0	+0.12(+0.26%)
Aug 14, 2008	46.40	46.44	46.25	46.40	105,536	+0.10(+0.22%)
Aug 13, 2008	46.49	46.49	46.17	46.30	40,233	-0.14(-0.30%)
Aug 12, 2008	46.35	46.44	46.29	46.44	86,103	+0.27(+0.59%)
Aug 11, 2008	46.09	46.28	45.92	46.17	52,868	-0.19(-0.41%)
Aug 08, 2008	46.44	46.44	46.19	46.35	72,623	-0.09(-0.20%)
Aug 07, 2008	46.22	46.46	46.12	46.44	39,638	+0.38(+0.82%)
Aug 06, 2008	46.09	46.09	45.82	46.07	36,115	+0.06(+0.13%)
Aug 05, 2008	46.17	46.18	45.96	46.01	47,069	-0.19(-0.42%)
Aug 04, 2008	46.02	46.27	46.02	46.20	27,681	-0.01(-0.03%)
Aug 01, 2008	46.27	46.27	46.05	46.21	122,069	-0.18(-0.38%)
Jul 31, 2008	46.35	46.40	46.27	46.39	55,133	+0.29(+0.63%)
Jul 30, 2008	46.00	46.17	45.86	46.10	56,090	+0.03(+0.07%)
Jul 29, 2008	46.07	46.19	45.99	46.07	56,672	-0.09(-0.20%)
Jul 28, 2008	46.18	46.26	46.10	46.16	34,108	+0.18(+0.38%)
Jul 25, 2008	46.04	46.20	45.93	45.98	53,948	-0.27(-0.58%)
Jul 24, 2008	45.85	46.27	45.85	46.25	114,132	+0.40(+0.87%)
Jul 23, 2008	45.81	45.85	45.69	45.85	59,856	+0.01(+0.03%)
Jul 22, 2008	46.00	46.04	45.84	45.84	38,154	-0.24(-0.51%)
Jul 21, 2008	45.91	46.07	45.84	46.07	74,498	+0.17(+0.37%)
Jul 18, 2008	46.06	46.14	45.81	45.90	97,754	-0.08(-0.17%)
Jul 17, 2008	46.15	46.21	45.93	45.98	59,272	-0.27(-0.59%)
Jul 16, 2008	46.37	46.49	46.26	46.26	29,475	-0.38(-0.81%)
Jul 15, 2008	46.49	46.77	46.49	46.63	75,998	+0.05(+0.10%)
Jul 14, 2008	46.33	46.67	46.31	46.58	56,273	+0.21(+0.46%)
Jul 11, 2008	46.84	46.84	46.23	46.37	56,250	-0.37(-0.79%)
Jul 10, 2008	46.61	46.75	46.58	46.74	52,961	-0.01(-0.03%)
Jul 09, 2008	46.54	46.75	46.49	46.75	54,284	+0.18(+0.38%)
Jul 08, 2008	46.60	46.62	46.38	46.58	124,602	+0.22(+0.47%)
Jul 07, 2008	46.31	46.54	46.15	46.36	72,227	+0.12(+0.26%)
Jul 04, 2008	46.14	46.26	46.06	46.24	91,385	+0.00(+0.00%)
Jul 03, 2008	46.14	46.26	46.06	46.24	91,385	-0.05(-0.10%)
Jul 02, 2008	46.12	46.34	45.96	46.29	38,994	+0.06(+0.13%)
Jul 01, 2008	46.76	46.76	46.13	46.23	34,988	-0.29(-0.63%)
Jun 30, 2008	46.54	46.54	46.39	46.52	30,191	+0.08(+0.17%)
Jun 27, 2008	46.72	46.72	46.31	46.44	33,510	+0.12(+0.25%)
Jun 26, 2008	46.45	46.45	46.20	46.32	26,094	+0.15(+0.32%)
Jun 25, 2008	46.33	46.33	45.90	46.18	47,259	-0.07(-0.14%)
Jun 24, 2008	46.20	46.26	46.10	46.24	47,382	+0.19(+0.41%)
Jun 23, 2008	46.18	46.18	46.01	46.06	21,346	-0.08(-0.18%)
Jun 20, 2008	46.12	46.29	46.11	46.14	71,430	+0.14(+0.30%)
Jun 19, 2008	46.19	46.22	45.92	46.00	34,315	-0.29(-0.62%)
Jun 18, 2008	46.17	46.31	46.07	46.29	137,657	+0.13(+0.28%)
Jun 17, 2008	46.15	46.21	45.95	46.16	45,958	+0.23(+0.50%)
Jun 16, 2008	46.06	46.06	45.77	45.93	55,330	-0.01(-0.03%)
Jun 13, 2008	45.84	46.17	45.81	45.94	67,119	-0.07(-0.15%)
Jun 12, 2008	46.12	46.23	45.90	46.01	90,264	-0.36(-0.79%)
Jun 11, 2008	46.39	46.54	46.28	46.37	41,723	+0.12(+0.26%)
Jun 10, 2008	46.31	46.46	46.16	46.25	49,452	-0.29(-0.63%)
Jun 09, 2008	46.61	46.70	46.42	46.54	60,321	-0.30(-0.65%)
Jun 06, 2008	46.62	46.94	46.62	46.85	49,070	+0.33(+0.72%)
Jun 05, 2008	46.61	46.61	46.40	46.51	58,572	-0.15(-0.33%)
Jun 04, 2008	46.95	47.03	46.66	46.66	108,086	-0.28(-0.59%)
Jun 03, 2008	46.77	47.05	46.14	46.94	31,483	+0.25(+0.53%)