Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.42	45.61	45.41	45.59	7,205	+0.24(+0.54%)
Jul 30, 2007	45.45	45.48	45.34	45.34	6,222	-0.15(-0.34%)
Jul 27, 2007	45.49	45.49	45.28	45.49	35,863	-0.09(-0.20%)
Jul 26, 2007	45.48	45.63	45.43	45.59	24,400	+0.26(+0.57%)
Jul 25, 2007	45.27	45.33	45.24	45.33	34,717	+0.12(+0.27%)
Jul 24, 2007	45.24	45.27	45.19	45.21	16,703	+0.04(+0.09%)
Jul 23, 2007	45.15	45.18	45.14	45.16	11,954	-0.07(-0.15%)
Jul 20, 2007	45.13	45.29	45.13	45.23	539,261	+0.21(+0.47%)
Jul 19, 2007	44.93	45.03	44.93	45.02	30,623	-0.04(-0.09%)
Jul 18, 2007	44.98	45.15	44.95	45.06	32,424	+0.12(+0.27%)
Jul 17, 2007	44.91	44.97	44.86	44.94	7,205	-0.01(-0.01%)
Jul 16, 2007	44.86	44.96	44.84	44.94	14,902	+0.15(+0.33%)
Jul 13, 2007	44.84	44.85	44.68	44.80	12,609	+0.05(+0.12%)
Jul 12, 2007	44.88	44.88	44.74	44.74	12,281	-0.10(-0.22%)
Jul 11, 2007	44.96	44.96	44.83	44.84	23,745	-0.19(-0.42%)
Jul 10, 2007	44.86	45.03	44.86	45.03	13,755	+0.34(+0.77%)
Jul 09, 2007	44.69	44.70	44.60	44.69	9,006	+0.04(+0.08%)
Jul 06, 2007	44.68	44.69	44.58	44.65	13,428	-0.07(-0.15%)
Jul 05, 2007	44.85	44.86	44.63	44.72	21,125	-0.24(-0.54%)
Jul 03, 2007	45.11	45.11	44.96	44.96	7,369	-0.11(-0.24%)
Jul 02, 2007	45.00	45.07	45.00	45.07	9,661	-0.03(-0.07%)
Jun 29, 2007	45.00	45.10	44.94	45.10	96,127	+0.27(+0.60%)
Jun 28, 2007	44.98	44.99	44.83	44.83	19,323	-0.12(-0.26%)
Jun 27, 2007	45.10	45.10	44.95	44.95	21,125	+0.00(+0.00%)
Jun 26, 2007	45.00	45.01	44.86	44.95	11,790	-0.04(-0.08%)
Jun 25, 2007	44.94	45.03	44.93	44.99	9,989	+0.18(+0.40%)
Jun 22, 2007	44.69	44.88	44.69	44.81	13,264	+0.06(+0.14%)
Jun 21, 2007	44.85	44.86	44.74	44.75	24,072	-0.09(-0.19%)
Jun 20, 2007	44.91	44.93	44.83	44.83	25,219	-0.15(-0.34%)
Jun 19, 2007	44.82	44.99	44.82	44.99	17,522	+0.18(+0.41%)
Jun 18, 2007	44.74	44.80	44.68	44.80	11,626	+0.06(+0.14%)
Jun 15, 2007	44.61	44.75	44.61	44.74	11,299	+0.24(+0.55%)
Jun 14, 2007	44.62	44.63	44.49	44.50	14,738	-0.10(-0.22%)
Jun 13, 2007	44.53	44.61	44.52	44.60	8,515	+0.13(+0.29%)
Jun 12, 2007	44.60	44.61	44.46	44.47	51,093	-0.27(-0.61%)
Jun 11, 2007	44.71	44.80	44.71	44.74	7,696	-0.07(-0.16%)
Jun 08, 2007	44.74	44.83	44.70	44.82	27,184	-0.01(-0.03%)
Jun 07, 2007	45.00	45.00	44.80	44.83	44,870	-0.37(-0.82%)
Jun 06, 2007	45.17	45.22	45.16	45.20	30,623	+0.01(+0.03%)
Jun 05, 2007	45.22	45.23	45.16	45.19	61,573	-0.05(-0.12%)
Jun 04, 2007	45.23	45.26	45.19	45.24	22,107	+0.07(+0.16%)
Jun 01, 2007	45.27	45.27	45.17	45.17	31,278	-0.32(-0.70%)
May 31, 2007	45.55	45.55	45.42	45.49	29,476	-0.05(-0.12%)
May 30, 2007	45.60	45.60	45.53	45.54	42,905	+0.03(+0.07%)
May 29, 2007	45.56	45.56	45.51	45.51	23,581	-0.07(-0.15%)
May 25, 2007	45.55	45.58	45.55	45.58	9,498	+0.00(+0.00%)
May 24, 2007	45.59	45.59	45.46	45.58	50,110	+0.01(+0.03%)
May 23, 2007	45.66	45.67	45.54	45.57	12,445	-0.05(-0.12%)
May 22, 2007	45.73	45.73	45.62	45.62	41,594	-0.13(-0.28%)
May 21, 2007	45.67	45.75	45.66	45.75	60,754	+0.07(+0.16%)
May 18, 2007	45.76	45.79	45.66	45.68	41,431	-0.13(-0.28%)
May 17, 2007	45.83	45.86	45.79	45.80	17,194	-0.12(-0.27%)
May 16, 2007	45.93	45.95	45.90	45.93	62,720	+0.02(+0.04%)
May 15, 2007	45.98	45.98	45.87	45.91	10,153	-0.04(-0.09%)
May 14, 2007	45.98	46.00	45.93	45.95	37,664	-0.02(-0.05%)
May 11, 2007	46.13	46.13	45.98	45.98	74,674	-0.07(-0.16%)
May 10, 2007	45.99	46.05	45.98	46.05	22,926	+0.06(+0.13%)
May 09, 2007	46.07	46.08	45.99	45.99	75,657	-0.07(-0.15%)
May 08, 2007	46.04	46.12	46.04	46.06	21,943	+0.01(+0.01%)
May 07, 2007	46.06	46.06	46.00	46.05	23,581	+0.01(+0.03%)
May 04, 2007	46.02	46.04	46.02	46.04	22,271	+0.11(+0.24%)
May 03, 2007	45.98	45.99	45.90	45.93	22,271	-0.07(-0.16%)
May 02, 2007	45.98	46.01	45.98	46.00	10,153	+0.00(+0.00%)