Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	47.35	47.42	46.87	47.09	0	-0.05(-0.12%)
Jan 29, 2009	47.60	47.60	47.11	47.14	129,505	-0.48(-1.01%)
Jan 28, 2009	47.50	47.96	47.50	47.62	175,250	-0.03(-0.06%)
Jan 27, 2009	47.18	47.73	47.13	47.65	83,029	+0.52(+1.10%)
Jan 26, 2009	47.35	47.68	46.79	47.14	150,925	-0.28(-0.59%)
Jan 23, 2009	47.36	47.45	47.03	47.42	136,134	+0.18(+0.37%)
Jan 22, 2009	47.55	47.55	47.17	47.24	144,651	-0.20(-0.42%)
Jan 21, 2009	47.86	47.86	47.39	47.44	101,362	-0.43(-0.91%)
Jan 20, 2009	47.59	48.07	47.35	47.87	152,358	-0.31(-0.63%)
Jan 16, 2009	48.24	48.33	47.63	48.18	153,357	-0.10(-0.20%)
Jan 15, 2009	48.55	48.55	48.07	48.28	149,582	-0.07(-0.14%)
Jan 14, 2009	48.36	48.54	48.23	48.34	158,442	+0.19(+0.39%)
Jan 13, 2009	48.18	48.22	47.90	48.16	499,603	-0.06(-0.13%)
Jan 12, 2009	48.00	48.33	48.00	48.22	132,597	+0.29(+0.61%)
Jan 09, 2009	47.73	48.03	47.57	47.92	106,989	+0.15(+0.32%)
Jan 08, 2009	47.62	47.78	47.46	47.77	168,924	+0.20(+0.41%)
Jan 07, 2009	47.87	47.90	47.34	47.57	188,997	-0.13(-0.28%)
Jan 06, 2009	47.72	47.81	47.29	47.71	128,811	-0.16(-0.34%)
Jan 05, 2009	47.78	48.03	47.33	47.87	337,634	+0.02(+0.05%)
Jan 02, 2009	48.16	48.58	47.85	47.85	0	-0.74(-1.52%)
Jan 01, 2009	48.39	48.81	48.27	48.59	0	+0.00(+0.00%)
Dec 31, 2008	48.39	48.81	48.27	48.59	315,155	-0.09(-0.18%)
Dec 30, 2008	48.24	48.68	48.17	48.67	149,296	+0.08(+0.17%)
Dec 29, 2008	48.28	48.80	48.22	48.59	140,128	+0.10(+0.20%)
Dec 26, 2008	48.18	48.50	47.70	48.50	118,904	+0.37(+0.77%)
Dec 24, 2008	47.95	48.58	47.95	48.12	74,834	-0.16(-0.34%)
Dec 23, 2008	48.06	48.67	47.61	48.29	178,834	+0.12(+0.25%)
Dec 22, 2008	47.81	48.32	47.81	48.17	106,670	-0.00(-0.00%)
Dec 19, 2008	48.10	48.37	47.42	48.17	176,443	-0.53(-1.08%)
Dec 18, 2008	48.06	48.74	48.06	48.70	147,344	+0.65(+1.35%)
Dec 17, 2008	47.73	48.06	47.47	48.05	194,735	+0.69(+1.46%)
Dec 16, 2008	46.74	47.47	46.41	47.36	230,172	+0.74(+1.58%)
Dec 15, 2008	46.65	46.65	46.20	46.62	215,944	+0.22(+0.47%)
Dec 12, 2008	46.16	46.40	45.68	46.40	170,133	+0.14(+0.30%)
Dec 11, 2008	46.38	46.45	45.94	46.26	118,778	+0.22(+0.48%)
Dec 10, 2008	45.87	46.12	45.55	46.04	144,453	-0.08(-0.17%)
Dec 09, 2008	45.77	46.16	45.75	46.12	77,345	+0.31(+0.68%)
Dec 08, 2008	45.87	46.01	45.77	45.81	142,388	-0.10(-0.23%)
Dec 05, 2008	46.30	46.58	45.84	45.91	155,458	-0.68(-1.47%)
Dec 04, 2008	46.09	46.60	45.80	46.60	108,091	+0.67(+1.45%)
Dec 03, 2008	45.79	46.01	45.54	45.93	158,432	+0.04(+0.09%)
Dec 02, 2008	45.85	45.99	45.61	45.89	254,887	+0.07(+0.16%)
Dec 01, 2008	45.96	45.96	45.43	45.82	180,763	+0.16(+0.36%)
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	174,299	+0.43(+0.96%)
Nov 25, 2008	45.13	45.40	44.86	45.33	167,200	+0.66(+1.48%)
Nov 24, 2008	44.94	44.94	44.60	44.67	169,563	-0.43(-0.95%)
Nov 21, 2008	44.94	45.22	44.76	45.10	263,350	-0.27(-0.61%)
Nov 20, 2008	45.33	45.38	44.88	45.38	99,577	+0.46(+1.03%)
Nov 19, 2008	44.67	45.00	44.57	44.91	79,298	+0.24(+0.53%)
Nov 18, 2008	44.48	44.72	44.34	44.67	45,511	+0.24(+0.54%)
Nov 17, 2008	44.26	44.44	44.17	44.44	43,957	+0.10(+0.22%)
Nov 14, 2008	44.16	44.34	44.11	44.34	53,889	+0.26(+0.60%)
Nov 13, 2008	44.36	44.47	43.87	44.08	84,329	-0.25(-0.56%)
Nov 12, 2008	44.42	44.42	43.64	44.33	88,929	+0.14(+0.32%)
Nov 11, 2008	44.02	44.41	43.86	44.19	119,221	+0.23(+0.51%)
Nov 10, 2008	43.81	43.96	43.53	43.96	75,370	+0.15(+0.35%)
Nov 07, 2008	43.83	43.83	43.58	43.81	43,061	-0.10(-0.24%)
Nov 06, 2008	43.83	43.91	43.31	43.91	63,246	+0.02(+0.06%)
Nov 05, 2008	43.58	44.01	43.57	43.89	54,025	+0.54(+1.25%)
Nov 04, 2008	43.30	43.43	43.05	43.34	123,539	+0.12(+0.27%)