Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.15	47.15	46.89	47.07	36,632	+0.14(+0.30%)
Dec 28, 2007	46.89	46.96	46.73	46.93	48,605	+0.32(+0.69%)
Dec 27, 2007	46.39	47.19	46.39	46.61	24,563	+0.37(+0.80%)
Dec 26, 2007	46.30	46.51	46.20	46.23	30,882	-0.26(-0.56%)
Dec 24, 2007	46.52	46.61	46.44	46.50	24,147	-0.37(-0.79%)
Dec 21, 2007	47.10	47.72	46.74	46.87	153,757	-0.36(-0.76%)
Dec 20, 2007	46.89	47.34	46.89	47.23	265,626	+0.22(+0.47%)
Dec 19, 2007	46.99	47.16	46.64	47.01	57,300	+0.16(+0.34%)
Dec 18, 2007	46.61	50.53	46.61	46.85	38,127	+0.08(+0.17%)
Dec 17, 2007	46.61	46.77	46.60	46.77	63,331	+0.26(+0.56%)
Dec 14, 2007	46.58	46.63	46.46	46.51	34,332	-0.12(-0.26%)
Dec 13, 2007	46.75	46.80	46.63	46.63	25,133	-0.27(-0.57%)
Dec 12, 2007	46.67	47.01	46.63	46.90	56,349	-0.28(-0.59%)
Dec 11, 2007	46.61	47.20	46.61	47.18	61,113	+0.49(+1.06%)
Dec 10, 2007	46.78	46.81	46.62	46.69	41,123	-0.09(-0.18%)
Dec 07, 2007	46.96	46.96	46.64	46.77	18,069	-0.29(-0.61%)
Dec 06, 2007	47.24	47.24	47.00	47.06	39,096	-0.24(-0.50%)
Dec 05, 2007	47.30	47.39	47.23	47.29	27,383	-0.15(-0.32%)
Dec 04, 2007	47.45	47.48	47.28	47.45	32,032	+0.02(+0.04%)
Dec 03, 2007	48.68	48.68	47.30	47.43	44,435	-0.02(-0.04%)
Nov 30, 2007	47.20	47.46	47.20	47.45	37,355	+0.05(+0.12%)
Nov 29, 2007	47.39	47.52	47.37	47.39	26,940	+0.21(+0.45%)
Nov 28, 2007	47.28	47.28	47.07	47.18	54,209	-0.12(-0.26%)
Nov 27, 2007	48.85	48.85	47.18	47.30	82,315	-0.40(-0.84%)
Nov 26, 2007	46.69	47.70	46.69	47.70	31,260	+0.54(+1.15%)
Nov 23, 2007	47.11	47.17	47.09	47.16	14,624	-0.09(-0.19%)
Nov 21, 2007	47.23	47.28	47.07	47.25	23,326	+0.27(+0.57%)
Nov 20, 2007	47.06	47.11	46.91	46.98	37,782	-0.11(-0.23%)
Nov 19, 2007	46.83	47.13	46.77	47.09	14,127	+0.34(+0.72%)
Nov 16, 2007	46.77	46.89	46.75	46.75	43,695	-0.05(-0.11%)
Nov 15, 2007	46.70	46.82	46.54	46.81	39,424	+0.27(+0.58%)
Nov 14, 2007	46.41	46.56	46.41	46.54	15,531	+0.02(+0.05%)
Nov 13, 2007	46.84	46.84	46.50	46.51	21,026	-0.24(-0.51%)
Nov 12, 2007	46.78	46.78	46.69	46.75	29,732	+0.06(+0.13%)
Nov 09, 2007	46.62	46.71	46.56	46.69	19,071	+0.20(+0.43%)
Nov 08, 2007	46.51	46.59	46.45	46.49	26,045	+0.05(+0.12%)
Nov 07, 2007	46.38	46.44	46.31	46.44	22,022	+0.13(+0.28%)
Nov 06, 2007	46.34	46.44	46.28	46.31	29,108	-0.12(-0.25%)
Nov 05, 2007	46.58	46.58	46.42	46.42	47,395	-0.18(-0.38%)
Nov 02, 2007	46.37	46.68	46.37	46.60	75,564	+0.05(+0.12%)
Nov 01, 2007	46.32	46.56	46.32	46.55	24,312	+0.26(+0.55%)
Oct 31, 2007	46.46	46.53	46.28	46.29	22,997	-0.28(-0.60%)
Oct 30, 2007	46.55	46.59	46.50	46.57	19,712	-0.01(-0.01%)
Oct 29, 2007	46.51	46.62	46.48	46.58	19,055	+0.04(+0.08%)
Oct 26, 2007	46.53	46.65	46.49	46.54	28,418	-0.09(-0.20%)
Oct 25, 2007	46.69	46.72	46.60	46.63	19,712	-0.09(-0.18%)
Oct 24, 2007	46.64	46.77	46.56	46.72	33,182	+0.20(+0.43%)
Oct 23, 2007	46.46	46.55	46.41	46.51	37,617	+0.05(+0.12%)
Oct 22, 2007	46.53	46.53	46.38	46.46	30,882	-0.09(-0.20%)
Oct 19, 2007	46.40	46.57	46.33	46.55	51,088	+0.27(+0.58%)
Oct 18, 2007	46.25	46.29	46.23	46.28	17,084	+0.10(+0.21%)
Oct 17, 2007	45.94	46.21	45.94	46.19	152,607	+0.38(+0.82%)
Oct 16, 2007	45.84	45.87	45.81	45.81	6,899	+0.03(+0.07%)
Oct 15, 2007	45.69	45.81	45.69	45.78	22,669	+0.05(+0.11%)
Oct 12, 2007	45.71	45.85	45.71	45.73	14,127	-0.13(-0.28%)
Oct 11, 2007	45.73	45.86	45.72	45.86	15,934	-0.06(-0.13%)
Oct 10, 2007	45.73	45.92	45.73	45.92	14,784	+0.16(+0.36%)
Oct 09, 2007	45.86	45.89	45.73	45.75	40,410	-0.21(-0.45%)
Oct 08, 2007	45.86	45.96	45.82	45.96	21,683	+0.15(+0.32%)
Oct 05, 2007	45.83	46.13	45.70	45.81	26,776	-0.24(-0.53%)
Oct 04, 2007	46.00	46.07	45.99	46.06	10,184	+0.12(+0.26%)
Oct 03, 2007	46.05	46.11	45.85	45.94	28,747	-0.08(-0.17%)
Oct 02, 2007	45.90	46.05	45.89	46.02	38,439	+0.13(+0.29%)
Oct 01, 2007	45.86	45.94	45.81	45.88	28,418	-0.11(-0.24%)
Sep 28, 2007	46.17	46.17	45.96	45.99	24,476	-0.04(-0.08%)
Sep 27, 2007	45.89	46.04	45.89	46.03	22,669	+0.19(+0.41%)
Sep 26, 2007	45.83	45.93	45.75	45.84	17,084	-0.02(-0.04%)
Sep 25, 2007	45.97	46.03	45.86	45.86	23,983	+0.02(+0.04%)
Sep 24, 2007	45.77	45.84	45.73	45.84	33,511	+0.08(+0.17%)
Sep 21, 2007	45.75	45.79	45.65	45.76	21,847	+0.29(+0.63%)
Sep 20, 2007	45.80	45.85	45.43	45.47	31,539	-0.48(-1.05%)
Sep 19, 2007	45.97	45.98	45.81	45.95	34,332	-0.09(-0.20%)
Sep 18, 2007	45.92	46.08	45.84	46.05	21,847	+0.05(+0.12%)
Sep 17, 2007	45.92	46.00	45.91	45.99	27,433	+0.04(+0.09%)
Sep 14, 2007	46.20	46.20	45.89	45.95	28,090	+0.02(+0.04%)
Sep 13, 2007	46.06	46.06	45.87	45.93	24,804	-0.26(-0.55%)
Sep 12, 2007	46.25	46.27	46.14	46.19	24,640	+0.01(+0.03%)
Sep 11, 2007	46.30	46.34	46.17	46.17	40,081	-0.14(-0.30%)
Sep 10, 2007	46.31	46.45	46.21	46.31	52,237	+0.12(+0.25%)
Sep 07, 2007	46.27	46.28	46.13	46.20	35,975	+0.31(+0.67%)
Sep 06, 2007	45.98	46.04	45.87	45.89	50,595	-0.15(-0.32%)
Sep 05, 2007	45.93	46.06	45.93	46.04	24,640	+0.20(+0.44%)
Sep 04, 2007	45.89	45.89	45.78	45.84	29,404	-0.23(-0.49%)
Aug 31, 2007	45.87	46.07	45.83	46.06	14,948	+0.06(+0.13%)
Aug 30, 2007	45.95	46.04	45.92	46.00	19,055	+0.11(+0.24%)
Aug 29, 2007	45.96	46.03	45.84	45.89	17,248	-0.16(-0.36%)
Aug 28, 2007	45.85	46.06	45.74	46.06	12,156	+0.27(+0.58%)
Aug 27, 2007	45.72	45.79	45.69	45.79	15,112	+0.16(+0.35%)
Aug 24, 2007	45.67	45.68	45.59	45.63	63,572	+0.02(+0.05%)
Aug 23, 2007	45.52	45.67	45.52	45.61	11,170	+0.02(+0.04%)
Aug 22, 2007	45.55	45.65	45.50	45.59	34,168	-0.09(-0.20%)
Aug 21, 2007	45.71	45.74	45.64	45.68	11,663	+0.11(+0.24%)
Aug 20, 2007	45.58	45.66	45.55	45.57	31,211	+0.04(+0.09%)
Aug 17, 2007	45.50	45.58	45.46	45.53	50,923	+0.09(+0.20%)
Aug 16, 2007	45.45	45.69	45.44	45.44	14,784	+0.00(+0.00%)
Aug 15, 2007	45.46	45.52	45.30	45.44	24,804	+0.02(+0.04%)
Aug 14, 2007	45.13	45.42	45.13	45.42	7,556	+0.15(+0.32%)
Aug 13, 2007	45.15	45.27	44.97	45.27	10,513	+0.10(+0.22%)
Aug 10, 2007	45.30	45.31	45.17	45.18	14,127	-0.12(-0.26%)
Aug 09, 2007	45.30	45.32	45.05	45.29	36,139	+0.15(+0.32%)
Aug 08, 2007	45.23	45.23	45.07	45.15	10,020	-0.08(-0.17%)
Aug 07, 2007	45.33	45.35	45.21	45.22	12,320	-0.09(-0.20%)
Aug 06, 2007	45.43	45.45	45.29	45.32	11,498	-0.13(-0.29%)
Aug 03, 2007	45.44	45.45	45.21	45.45	11,498	+0.24(+0.54%)
Aug 02, 2007	45.16	45.23	45.11	45.21	19,876	+0.00(+0.00%)
Aug 01, 2007	45.27	45.31	45.19	45.21	11,991	-0.24(-0.52%)
Jul 31, 2007	45.28	45.47	45.27	45.44	7,227	+0.24(+0.54%)
Jul 30, 2007	45.31	45.34	45.20	45.20	6,242	-0.15(-0.34%)
Jul 27, 2007	45.35	45.35	45.14	45.35	35,975	-0.09(-0.20%)
Jul 26, 2007	45.34	45.49	45.29	45.44	24,476	+0.26(+0.57%)
Jul 25, 2007	45.13	45.19	45.10	45.19	34,825	+0.12(+0.27%)
Jul 24, 2007	45.10	45.13	45.05	45.07	16,755	+0.04(+0.09%)
Jul 23, 2007	45.01	45.04	45.00	45.02	11,991	-0.07(-0.15%)
Jul 20, 2007	44.99	45.15	44.99	45.09	540,942	+0.21(+0.47%)
Jul 19, 2007	44.79	44.89	44.79	44.88	30,718	-0.04(-0.09%)
Jul 18, 2007	44.84	45.01	44.81	44.92	32,525	+0.12(+0.27%)
Jul 17, 2007	44.77	44.83	44.73	44.80	7,227	-0.01(-0.01%)
Jul 16, 2007	44.72	44.82	44.70	44.80	14,948	+0.15(+0.33%)
Jul 13, 2007	44.70	44.71	44.54	44.66	12,648	+0.05(+0.12%)
Jul 12, 2007	44.74	44.74	44.60	44.60	12,320	-0.10(-0.22%)
Jul 11, 2007	44.82	44.82	44.69	44.70	23,819	-0.19(-0.42%)
Jul 10, 2007	44.73	44.89	44.73	44.89	13,798	+0.34(+0.77%)
Jul 09, 2007	44.55	44.56	44.46	44.55	9,034	+0.04(+0.08%)
Jul 06, 2007	44.54	44.55	44.44	44.51	13,470	-0.07(-0.15%)
Jul 05, 2007	44.71	44.72	44.49	44.58	21,190	-0.24(-0.54%)
Jul 03, 2007	44.97	44.97	44.82	44.82	7,392	-0.11(-0.24%)
Jul 02, 2007	44.87	44.93	44.86	44.93	9,691	-0.03(-0.07%)
Jun 29, 2007	44.86	44.96	44.80	44.96	96,426	+0.27(+0.60%)
Jun 28, 2007	44.84	44.85	44.69	44.69	19,383	-0.12(-0.26%)
Jun 27, 2007	44.96	44.96	44.81	44.81	21,190	+0.00(+0.00%)
Jun 26, 2007	44.86	44.87	44.72	44.81	11,827	-0.04(-0.08%)
Jun 25, 2007	44.80	44.89	44.79	44.85	10,020	+0.18(+0.40%)
Jun 22, 2007	44.55	44.74	44.55	44.67	13,305	+0.06(+0.14%)
Jun 21, 2007	44.71	44.72	44.60	44.61	24,147	-0.09(-0.19%)
Jun 20, 2007	44.77	44.79	44.69	44.69	25,297	-0.15(-0.34%)
Jun 19, 2007	44.68	44.85	44.68	44.85	17,576	+0.18(+0.41%)
Jun 18, 2007	44.60	44.66	44.54	44.66	11,663	+0.06(+0.14%)
Jun 15, 2007	44.48	44.62	44.48	44.60	11,334	+0.24(+0.55%)
Jun 14, 2007	44.48	44.49	44.35	44.36	14,784	-0.10(-0.22%)
Jun 13, 2007	44.39	44.47	44.38	44.46	8,542	+0.13(+0.29%)
Jun 12, 2007	44.46	44.48	44.32	44.33	51,252	-0.27(-0.61%)
Jun 11, 2007	44.57	44.66	44.57	44.60	7,720	-0.07(-0.16%)
Jun 08, 2007	44.60	44.69	44.56	44.68	27,268	-0.01(-0.03%)
Jun 07, 2007	44.86	44.86	44.66	44.69	45,010	-0.37(-0.82%)
Jun 06, 2007	45.03	45.08	45.02	45.06	30,718	+0.01(+0.03%)
Jun 05, 2007	45.08	45.09	45.02	45.05	61,765	-0.05(-0.12%)
Jun 04, 2007	45.09	45.11	45.05	45.10	22,176	+0.07(+0.16%)
Jun 01, 2007	45.13	45.13	45.03	45.03	31,375	-0.32(-0.70%)
May 31, 2007	45.41	45.41	45.28	45.35	29,568	-0.05(-0.12%)
May 30, 2007	45.46	45.46	45.39	45.40	43,038	+0.03(+0.07%)
May 29, 2007	45.42	45.42	45.36	45.37	23,654	-0.07(-0.15%)
May 25, 2007	45.41	45.44	45.41	45.44	9,527	+0.00(+0.00%)
May 24, 2007	45.44	45.44	45.32	45.44	50,266	+0.01(+0.03%)
May 23, 2007	45.52	45.53	45.40	45.43	12,484	-0.05(-0.12%)
May 22, 2007	45.58	45.58	45.48	45.48	41,724	-0.13(-0.28%)
May 21, 2007	45.53	45.61	45.52	45.61	60,944	+0.07(+0.16%)
May 18, 2007	45.62	45.64	45.52	45.53	41,560	-0.13(-0.28%)
May 17, 2007	45.69	45.72	45.65	45.66	17,248	-0.12(-0.27%)
May 16, 2007	45.78	45.80	45.76	45.78	62,915	+0.02(+0.04%)
May 15, 2007	45.84	45.84	45.72	45.77	10,184	-0.04(-0.09%)
May 14, 2007	45.84	45.86	45.79	45.81	37,782	-0.02(-0.05%)
May 11, 2007	45.99	45.99	45.83	45.83	74,907	-0.07(-0.16%)
May 10, 2007	45.85	45.91	45.84	45.91	22,997	+0.06(+0.13%)
May 09, 2007	45.93	45.94	45.85	45.85	75,892	-0.07(-0.15%)
May 08, 2007	45.89	45.97	45.89	45.91	22,012	+0.01(+0.01%)
May 07, 2007	45.91	45.91	45.86	45.91	23,654	+0.01(+0.03%)
May 04, 2007	45.88	45.89	45.88	45.89	22,340	+0.11(+0.24%)
May 03, 2007	45.84	45.85	45.76	45.78	22,340	-0.07(-0.16%)
May 02, 2007	45.83	45.86	45.83	45.86	10,184	+0.00(+0.00%)
May 01, 2007	45.99	46.00	45.72	45.86	31,211	-0.16(-0.36%)
Apr 30, 2007	45.92	46.02	45.92	46.02	18,562	+0.22(+0.48%)
Apr 27, 2007	45.88	45.88	45.80	45.80	13,634	-0.02(-0.05%)
Apr 26, 2007	45.92	45.92	45.83	45.83	5,420	-0.12(-0.26%)
Apr 25, 2007	45.98	46.03	45.94	45.95	12,813	-0.05(-0.11%)
Apr 24, 2007	45.94	46.04	45.92	46.00	13,634	+0.09(+0.20%)
Apr 23, 2007	45.84	45.92	45.81	45.91	8,706	+0.06(+0.13%)
Apr 20, 2007	45.87	45.88	45.80	45.85	13,634	+0.00(+0.00%)
Apr 19, 2007	45.88	45.88	45.84	45.85	5,585	-0.01(-0.03%)
Apr 18, 2007	45.83	45.86	45.83	45.86	2,628	+0.10(+0.21%)
Apr 17, 2007	45.75	45.77	45.75	45.76	8,706	+0.10(+0.23%)
Apr 16, 2007	45.63	45.66	45.61	45.66	62,915	+0.09(+0.19%)
Apr 13, 2007	45.63	45.66	45.57	45.57	15,769	-0.05(-0.11%)
Apr 12, 2007	45.69	45.69	45.60	45.62	10,841	-0.01(-0.01%)
Apr 11, 2007	45.67	45.69	45.62	45.63	24,312	-0.07(-0.15%)