Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	45.54	45.77	45.09	45.65	42,566	-0.12(-0.25%)
Nov 26, 2008	45.21	45.94	45.21	45.77	174,296	+0.43(+0.96%)
Nov 25, 2008	45.13	45.40	44.86	45.33	167,197	+0.66(+1.48%)
Nov 24, 2008	44.94	44.94	44.60	44.68	169,560	-0.43(-0.95%)
Nov 21, 2008	44.94	45.22	44.77	45.10	263,345	-0.27(-0.61%)
Nov 20, 2008	45.33	45.38	44.88	45.38	99,575	+0.46(+1.03%)
Nov 19, 2008	44.68	45.00	44.57	44.91	79,297	+0.24(+0.53%)
Nov 18, 2008	44.49	44.72	44.34	44.68	45,510	+0.24(+0.54%)
Nov 17, 2008	44.26	44.44	44.17	44.44	43,956	+0.10(+0.22%)
Nov 14, 2008	44.16	44.34	44.11	44.34	53,888	+0.26(+0.60%)
Nov 13, 2008	44.36	44.47	43.88	44.08	84,328	-0.25(-0.56%)
Nov 12, 2008	44.42	44.42	43.64	44.33	88,928	+0.14(+0.32%)
Nov 11, 2008	44.02	44.41	43.86	44.19	119,218	+0.23(+0.51%)
Nov 10, 2008	43.81	43.96	43.53	43.96	75,368	+0.15(+0.35%)
Nov 07, 2008	43.83	43.83	43.58	43.81	43,060	-0.10(-0.24%)
Nov 06, 2008	43.83	43.91	43.31	43.91	63,245	+0.02(+0.06%)
Nov 05, 2008	43.58	44.02	43.57	43.89	54,024	+0.54(+1.25%)
Nov 04, 2008	43.30	43.43	43.05	43.34	123,537	+0.12(+0.27%)
Nov 03, 2008	42.93	43.33	42.82	43.23	105,166	+0.01(+0.03%)
Oct 31, 2008	43.37	43.51	43.09	43.22	48,890	-0.02(-0.04%)
Oct 30, 2008	43.37	43.51	43.14	43.23	90,053	-0.20(-0.46%)
Oct 29, 2008	43.41	43.66	43.22	43.44	61,870	+0.27(+0.62%)
Oct 28, 2008	43.37	43.68	43.12	43.17	63,848	-0.45(-1.04%)
Oct 27, 2008	43.83	43.90	43.47	43.62	75,196	+0.37(+0.85%)
Oct 24, 2008	44.03	44.03	43.25	43.25	61,300	-0.77(-1.76%)
Oct 23, 2008	44.10	44.14	43.84	44.03	40,417	-0.14(-0.32%)
Oct 22, 2008	44.03	44.17	43.77	44.17	113,611	+0.37(+0.85%)
Oct 21, 2008	43.70	43.86	43.44	43.80	82,695	+0.32(+0.74%)
Oct 20, 2008	43.47	43.47	42.91	43.47	57,690	+0.49(+1.15%)
Oct 17, 2008	43.10	43.11	42.49	42.98	119,263	-0.10(-0.23%)
Oct 16, 2008	43.04	43.36	42.59	43.08	157,546	-0.11(-0.25%)
Oct 15, 2008	43.17	43.28	42.85	43.19	66,227	-0.04(-0.08%)
Oct 14, 2008	43.02	43.48	42.28	43.22	128,564	+1.59(+3.83%)
Oct 13, 2008	40.36	41.63	39.54	41.63	254,725	+0.64(+1.56%)
Oct 10, 2008	42.10	42.48	40.94	40.99	176,798	-1.76(-4.11%)
Oct 09, 2008	43.97	43.97	42.75	42.75	182,734	-1.33(-3.02%)
Oct 08, 2008	44.90	45.15	43.28	44.08	98,436	-0.85(-1.90%)
Oct 07, 2008	44.93	45.03	44.47	44.93	49,236	-0.15(-0.33%)
Oct 06, 2008	45.38	45.52	44.97	45.08	61,979	-0.07(-0.16%)
Oct 03, 2008	45.02	45.50	44.64	45.15	52,987	-0.16(-0.36%)
Oct 02, 2008	44.93	45.32	44.88	45.32	58,218	+0.55(+1.24%)
Oct 01, 2008	44.88	44.95	44.29	44.76	63,227	+0.02(+0.04%)
Sep 30, 2008	45.82	45.82	44.58	44.74	118,902	-0.67(-1.48%)
Sep 29, 2008	45.75	46.07	45.41	45.41	119,574	-0.19(-0.42%)
Sep 26, 2008	45.67	46.01	45.37	45.60	0	-0.12(-0.25%)
Sep 25, 2008	45.60	46.09	45.37	45.72	91,960	-0.13(-0.28%)
Sep 24, 2008	45.73	46.26	45.62	45.85	134,014	-0.08(-0.16%)
Sep 23, 2008	45.77	45.94	45.39	45.92	74,278	-0.03(-0.07%)
Sep 22, 2008	45.71	46.82	45.60	45.95	70,647	-0.54(-1.16%)
Sep 19, 2008	45.97	46.71	44.94	46.49	0	+0.31(+0.66%)
Sep 18, 2008	46.62	46.80	45.80	46.19	153,161	-0.66(-1.41%)
Sep 17, 2008	46.80	47.05	46.34	46.85	131,752	-0.02(-0.05%)
Sep 16, 2008	47.81	47.81	46.67	46.87	143,715	-0.76(-1.60%)
Sep 15, 2008	47.95	47.95	47.15	47.64	94,767	+0.71(+1.52%)
Sep 12, 2008	47.01	47.20	46.81	46.92	72,804	-0.25(-0.53%)
Sep 11, 2008	47.40	47.40	47.15	47.17	288,028	-0.08(-0.17%)
Sep 10, 2008	47.09	47.28	46.97	47.25	154,615	+0.00(+0.00%)
Sep 09, 2008	47.12	47.31	47.00	47.25	165,593	+0.11(+0.23%)
Sep 08, 2008	46.96	47.14	46.78	47.14	66,804	+0.04(+0.08%)
Sep 05, 2008	47.32	47.33	47.02	47.11	0	-0.06(-0.13%)
Sep 04, 2008	47.09	47.26	47.00	47.17	112,247	+0.15(+0.32%)
Sep 03, 2008	46.91	47.07	46.89	47.01	115,521	+0.10(+0.21%)