Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	21,848	+0.29(+0.63%)
Sep 20, 2007	45.80	45.84	45.43	45.47	31,540	-0.48(-1.05%)
Sep 19, 2007	45.97	45.97	45.81	45.95	34,333	-0.09(-0.20%)
Sep 18, 2007	45.92	46.08	45.84	46.05	21,848	+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	24,805	-0.26(-0.55%)
Sep 12, 2007	46.25	46.27	46.14	46.19	24,641	+0.01(+0.03%)
Sep 11, 2007	46.30	46.34	46.17	46.17	40,082	-0.14(-0.30%)
Sep 10, 2007	46.31	46.45	46.21	46.31	52,238	+0.12(+0.25%)
Sep 07, 2007	46.26	46.28	46.12	46.20	35,975	+0.31(+0.67%)
Sep 06, 2007	45.98	46.04	45.87	45.89	50,596	-0.15(-0.32%)
Sep 05, 2007	45.93	46.06	45.93	46.04	24,641	+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	46.03	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	45.84	46.06	45.74	46.06	12,156	+0.27(+0.58%)
Aug 27, 2007	45.72	45.79	45.69	45.79	15,113	+0.16(+0.35%)
Aug 24, 2007	45.67	45.68	45.59	45.63	63,573	+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	45.73	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	45.45	45.53	50,924	+0.09(+0.20%)
Aug 16, 2007	45.45	45.69	45.44	45.44	14,784	+0.00(+0.00%)
Aug 15, 2007	45.45	45.52	45.30	45.44	24,805	+0.02(+0.04%)
Aug 14, 2007	45.13	45.42	45.13	45.42	7,556	+0.15(+0.32%)
Aug 13, 2007	45.14	45.27	44.97	45.27	10,513	+0.10(+0.22%)
Aug 10, 2007	45.30	45.31	45.17	45.17	14,127	-0.12(-0.26%)
Aug 09, 2007	45.30	45.32	45.05	45.29	36,140	+0.15(+0.32%)
Aug 08, 2007	45.23	45.23	45.07	45.14	10,020	-0.08(-0.18%)
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	45.31	11,499	-0.13(-0.29%)
Aug 03, 2007	45.44	45.45	45.21	45.45	11,499	+0.24(+0.54%)
Aug 02, 2007	45.16	45.23	45.11	45.21	19,877	+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	7,228	+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	45.03	45.00	45.02	11,991	-0.07(-0.15%)
Jul 20, 2007	44.99	45.15	44.99	45.09	540,952	+0.21(+0.47%)
Jul 19, 2007	44.79	44.89	44.79	44.88	30,719	-0.04(-0.09%)
Jul 18, 2007	44.84	45.00	44.81	44.92	32,526	+0.12(+0.27%)
Jul 17, 2007	44.77	44.83	44.72	44.80	7,228	-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	12,649	+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	44.72	44.89	44.72	44.89	13,798	+0.34(+0.77%)
Jul 09, 2007	44.55	44.56	44.46	44.55	9,035	+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	21,191	-0.24(-0.54%)
Jul 03, 2007	44.97	44.97	44.82	44.82	7,392	-0.11(-0.24%)