Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	49.01	49.01	48.57	48.61	64,930	+0.07(+0.15%)
Mar 28, 2008	48.30	48.56	48.25	48.53	41,496	+0.29(+0.59%)
Mar 27, 2008	48.28	48.40	48.19	48.25	90,722	-0.09(-0.19%)
Mar 26, 2008	48.57	48.57	48.28	48.34	60,427	+0.01(+0.01%)
Mar 25, 2008	48.00	48.33	48.00	48.33	61,807	+0.32(+0.67%)
Mar 24, 2008	48.67	48.67	47.93	48.01	139,850	-0.65(-1.34%)
Mar 21, 2008	49.76	49.76	48.46	48.66	92,670	+0.00(+0.00%)
Mar 20, 2008	49.76	49.76	48.46	48.66	92,670	+0.00(+0.00%)
Mar 19, 2008	49.30	49.30	48.34	48.66	32,465	+0.63(+1.32%)
Mar 18, 2008	47.84	48.67	47.84	48.03	59,608	-0.45(-0.92%)
Mar 17, 2008	48.67	48.67	48.21	48.47	52,896	+0.26(+0.54%)
Mar 14, 2008	48.06	48.31	47.99	48.21	49,782	+0.27(+0.57%)
Mar 13, 2008	48.30	48.33	47.83	47.94	77,787	-0.43(-0.88%)
Mar 12, 2008	47.89	48.36	47.84	48.36	52,512	+0.44(+0.92%)
Mar 11, 2008	47.89	48.04	47.83	47.92	99,284	-0.29(-0.60%)
Mar 10, 2008	48.01	48.40	48.01	48.21	42,051	+0.15(+0.32%)
Mar 07, 2008	48.16	48.16	47.83	48.06	35,372	+0.09(+0.18%)
Mar 06, 2008	47.91	48.09	47.87	47.97	79,235	+0.33(+0.69%)
Mar 05, 2008	48.09	48.09	47.64	47.64	190,288	-0.45(-0.93%)
Mar 04, 2008	48.22	48.39	48.00	48.09	161,459	-0.19(-0.39%)
Mar 03, 2008	48.76	48.76	48.16	48.28	117,252	-0.32(-0.67%)
Feb 29, 2008	48.46	48.61	48.35	48.60	51,716	+0.42(+0.86%)
Feb 28, 2008	48.10	48.19	47.86	48.19	147,256	+0.42(+0.88%)
Feb 27, 2008	47.90	47.92	47.64	47.77	60,754	+0.04(+0.09%)
Feb 26, 2008	47.49	47.73	47.49	47.72	197,494	+0.20(+0.41%)
Feb 25, 2008	47.71	47.78	47.46	47.53	64,193	-0.27(-0.57%)
Feb 22, 2008	47.91	48.06	47.77	47.80	41,840	-0.19(-0.39%)
Feb 21, 2008	47.67	48.01	47.55	47.99	152,275	+0.54(+1.15%)
Feb 20, 2008	47.47	47.58	47.37	47.45	88,266	-0.09(-0.19%)
Feb 19, 2008	47.80	47.80	47.48	47.54	84,254	-0.40(-0.83%)
Feb 18, 2008	47.84	48.02	47.84	47.94	0	+0.00(+0.00%)
Feb 15, 2008	47.84	48.02	47.84	47.94	41,152	+0.07(+0.14%)
Feb 14, 2008	47.98	48.07	47.72	47.87	29,640	-0.23(-0.47%)
Feb 13, 2008	48.16	48.29	48.04	48.09	31,671	-0.16(-0.33%)
Feb 12, 2008	47.80	48.28	47.80	48.25	47,007	-0.23(-0.48%)
Feb 11, 2008	48.36	48.49	48.27	48.49	37,664	+0.21(+0.43%)
Feb 08, 2008	48.23	48.28	48.07	48.28	67,401	+0.36(+0.76%)
Feb 07, 2008	48.42	48.42	47.89	47.91	182,387	-0.53(-1.09%)
Feb 06, 2008	48.49	48.49	48.34	48.44	111,373	-0.13(-0.26%)
Feb 05, 2008	48.61	48.62	48.45	48.57	62,392	+0.32(+0.66%)
Feb 04, 2008	48.24	48.35	48.11	48.25	181,118	-0.12(-0.25%)
Feb 01, 2008	48.47	48.55	48.33	48.38	107,098	-0.17(-0.35%)
Jan 31, 2008	48.70	48.71	48.42	48.55	85,155	+0.15(+0.32%)
Jan 30, 2008	48.08	48.39	47.94	48.39	390,034	+0.04(+0.07%)
Jan 29, 2008	48.49	48.50	48.30	48.36	103,168	-0.19(-0.39%)
Jan 28, 2008	48.56	48.60	48.42	48.55	79,096	-0.12(-0.24%)
Jan 25, 2008	48.16	48.66	47.98	48.66	52,239	+0.46(+0.95%)
Jan 24, 2008	48.58	48.60	48.20	48.20	62,654	-0.42(-0.87%)
Jan 23, 2008	49.33	49.33	48.54	48.63	204,069	-0.13(-0.28%)
Jan 22, 2008	48.80	48.80	48.46	48.76	94,816	+0.36(+0.74%)
Jan 21, 2008	48.28	48.40	48.24	48.40	0	+0.00(+0.00%)
Jan 18, 2008	48.28	48.40	48.24	48.40	58,601	-0.03(-0.06%)
Jan 17, 2008	48.13	48.44	48.07	48.43	46,491	+0.31(+0.65%)
Jan 16, 2008	48.19	48.26	48.02	48.12	74,019	-0.08(-0.16%)
Jan 15, 2008	47.97	48.20	47.97	48.20	63,358	+0.25(+0.52%)
Jan 14, 2008	48.00	48.00	47.83	47.95	50,110	+0.05(+0.11%)
Jan 11, 2008	47.81	47.93	47.64	47.90	30,605	+0.23(+0.48%)
Jan 10, 2008	48.35	48.35	47.56	47.67	73,036	-0.10(-0.20%)
Jan 09, 2008	47.97	47.97	47.75	47.77	29,476	-0.11(-0.23%)
Jan 08, 2008	48.82	48.82	47.61	47.88	85,155	+0.01(+0.03%)
Jan 07, 2008	47.84	47.86	47.69	47.86	93,670	+0.10(+0.22%)
Jan 04, 2008	47.81	47.86	47.69	47.76	131,133	+0.13(+0.27%)
Jan 03, 2008	47.55	47.63	47.39	47.63	90,559	+0.01(+0.01%)
Jan 02, 2008	48.22	48.22	47.28	47.62	104,151	+0.41(+0.87%)