Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	47.20	47.27	46.73	46.94	0	-0.05(-0.12%)
Jan 29, 2009	47.45	47.45	46.96	46.99	129,909	-0.48(-1.01%)
Jan 28, 2009	47.35	47.81	47.35	47.48	175,797	-0.03(-0.06%)
Jan 27, 2009	47.04	47.58	46.98	47.51	83,288	+0.52(+1.10%)
Jan 26, 2009	47.21	47.53	46.65	46.99	151,396	-0.28(-0.59%)
Jan 23, 2009	47.21	47.30	46.89	47.27	136,558	+0.18(+0.37%)
Jan 22, 2009	47.40	47.40	47.03	47.09	145,102	-0.20(-0.42%)
Jan 21, 2009	47.71	47.71	47.24	47.29	101,678	-0.43(-0.91%)
Jan 20, 2009	47.45	47.92	47.21	47.73	152,833	-0.30(-0.63%)
Jan 16, 2009	48.09	48.18	47.48	48.03	153,835	-0.10(-0.20%)
Jan 15, 2009	48.39	48.39	47.92	48.13	150,049	-0.07(-0.14%)
Jan 14, 2009	48.21	48.39	48.08	48.19	158,936	+0.19(+0.39%)
Jan 13, 2009	48.03	48.07	47.76	48.01	501,160	-0.06(-0.13%)
Jan 12, 2009	47.85	48.18	47.85	48.07	133,010	+0.29(+0.61%)
Jan 09, 2009	47.59	47.88	47.42	47.78	107,323	+0.15(+0.32%)
Jan 08, 2009	47.48	47.63	47.31	47.62	169,451	+0.19(+0.41%)
Jan 07, 2009	47.72	47.75	47.19	47.43	189,586	-0.13(-0.28%)
Jan 06, 2009	47.57	47.66	47.14	47.56	129,212	-0.16(-0.34%)
Jan 05, 2009	47.63	47.88	47.18	47.73	338,687	+0.02(+0.05%)
Jan 02, 2009	48.01	48.43	47.70	47.70	0	-0.74(-1.52%)
Jan 01, 2009	48.24	48.66	48.12	48.44	0	+0.00(+0.00%)
Dec 31, 2008	48.24	48.66	48.12	48.44	316,137	-0.09(-0.18%)
Dec 30, 2008	48.09	48.53	48.02	48.52	149,761	+0.08(+0.17%)
Dec 29, 2008	48.13	48.64	48.07	48.44	140,565	+0.09(+0.20%)
Dec 26, 2008	48.03	48.35	47.55	48.35	119,275	+0.37(+0.77%)
Dec 24, 2008	47.80	48.43	47.80	47.97	75,068	-0.16(-0.34%)
Dec 23, 2008	47.91	48.52	47.46	48.14	179,391	+0.12(+0.25%)
Dec 22, 2008	47.66	48.17	47.66	48.02	107,002	-0.00(-0.00%)
Dec 19, 2008	47.95	48.22	47.27	48.02	176,993	-0.52(-1.08%)
Dec 18, 2008	47.91	48.59	47.91	48.55	147,803	+0.65(+1.35%)
Dec 17, 2008	47.58	47.91	47.32	47.90	195,342	+0.69(+1.46%)
Dec 16, 2008	46.59	47.32	46.27	47.21	230,889	+0.74(+1.58%)
Dec 15, 2008	46.51	46.51	46.06	46.48	216,617	+0.22(+0.47%)
Dec 12, 2008	46.01	46.26	45.53	46.26	170,663	+0.14(+0.30%)
Dec 11, 2008	46.23	46.31	45.80	46.12	119,149	+0.22(+0.48%)
Dec 10, 2008	45.73	45.97	45.41	45.90	144,904	-0.08(-0.17%)
Dec 09, 2008	45.63	46.01	45.61	45.98	77,586	+0.31(+0.68%)
Dec 08, 2008	45.72	45.86	45.63	45.67	142,832	-0.10(-0.23%)
Dec 05, 2008	46.16	46.43	45.70	45.77	155,943	-0.68(-1.47%)
Dec 04, 2008	45.95	46.45	45.66	46.45	108,428	+0.66(+1.45%)
Dec 03, 2008	45.65	45.86	45.40	45.79	158,926	+0.04(+0.09%)
Dec 02, 2008	45.71	45.85	45.47	45.75	255,681	+0.07(+0.16%)
Dec 01, 2008	45.82	45.82	45.29	45.67	181,326	+0.16(+0.36%)
Nov 28, 2008	45.40	45.63	44.95	45.51	42,699	-0.12(-0.25%)
Nov 26, 2008	45.07	45.80	45.07	45.63	174,842	+0.43(+0.96%)
Nov 25, 2008	44.99	45.26	44.72	45.19	167,721	+0.66(+1.48%)
Nov 24, 2008	44.80	44.80	44.46	44.54	170,092	-0.43(-0.95%)
Nov 21, 2008	44.80	45.08	44.63	44.96	264,171	-0.27(-0.61%)
Nov 20, 2008	45.19	45.24	44.74	45.24	99,888	+0.46(+1.03%)
Nov 19, 2008	44.54	44.86	44.43	44.77	79,546	+0.24(+0.53%)
Nov 18, 2008	44.35	44.58	44.20	44.54	45,653	+0.24(+0.54%)
Nov 17, 2008	44.12	44.30	44.03	44.30	44,094	+0.10(+0.22%)
Nov 14, 2008	44.02	44.20	43.97	44.20	54,057	+0.26(+0.60%)
Nov 13, 2008	44.22	44.33	43.74	43.94	84,592	-0.25(-0.56%)
Nov 12, 2008	44.28	44.28	43.51	44.19	89,207	+0.14(+0.32%)
Nov 11, 2008	43.88	44.27	43.72	44.05	119,592	+0.23(+0.51%)
Nov 10, 2008	43.67	43.82	43.39	43.82	75,605	+0.15(+0.35%)
Nov 07, 2008	43.69	43.69	43.45	43.67	43,195	-0.10(-0.24%)
Nov 06, 2008	43.69	43.77	43.18	43.77	63,444	+0.02(+0.06%)
Nov 05, 2008	43.45	43.88	43.43	43.75	54,193	+0.54(+1.25%)
Nov 04, 2008	43.17	43.29	42.92	43.21	123,924	+0.12(+0.27%)