Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	48.70	48.70	48.42	48.55	85,156	+0.15(+0.32%)
Jan 30, 2008	48.08	48.39	47.94	48.39	390,042	+0.04(+0.07%)
Jan 29, 2008	48.48	48.50	48.30	48.36	103,170	-0.19(-0.39%)
Jan 28, 2008	48.56	48.59	48.42	48.55	79,097	-0.12(-0.24%)
Jan 25, 2008	48.16	48.66	47.98	48.66	52,240	+0.46(+0.95%)
Jan 24, 2008	48.58	48.59	48.20	48.20	62,655	-0.42(-0.87%)
Jan 23, 2008	49.33	49.33	48.54	48.63	204,073	-0.13(-0.28%)
Jan 22, 2008	48.80	48.80	48.45	48.76	94,818	+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	58,602	-0.03(-0.06%)
Jan 17, 2008	48.12	48.44	48.07	48.43	46,492	+0.31(+0.65%)
Jan 16, 2008	48.19	48.26	48.01	48.12	74,020	-0.08(-0.16%)
Jan 15, 2008	47.97	48.20	47.97	48.20	63,359	+0.25(+0.52%)
Jan 14, 2008	48.00	48.00	47.83	47.95	50,111	+0.05(+0.11%)
Jan 11, 2008	47.81	47.93	47.64	47.89	30,605	+0.23(+0.48%)
Jan 10, 2008	48.35	48.35	47.56	47.67	73,038	-0.10(-0.20%)
Jan 09, 2008	47.97	47.97	47.75	47.76	29,477	-0.11(-0.23%)
Jan 08, 2008	48.81	48.81	47.61	47.87	85,156	+0.01(+0.03%)
Jan 07, 2008	47.84	47.86	47.68	47.86	93,672	+0.10(+0.22%)
Jan 04, 2008	47.81	47.86	47.68	47.76	131,136	+0.13(+0.27%)
Jan 03, 2008	47.54	47.63	47.39	47.63	90,560	+0.01(+0.01%)
Jan 02, 2008	48.22	48.22	47.27	47.62	104,153	+0.41(+0.87%)
Jan 01, 2008	47.29	47.29	47.04	47.21	36,519	+0.00(+0.00%)
Dec 31, 2007	47.29	47.29	47.04	47.21	36,519	+0.14(+0.30%)
Dec 28, 2007	47.03	47.10	46.88	47.07	48,455	+0.32(+0.69%)
Dec 27, 2007	46.54	47.34	46.54	46.75	24,487	+0.37(+0.80%)
Dec 26, 2007	46.45	46.66	46.35	46.38	30,787	-0.26(-0.56%)
Dec 24, 2007	46.66	46.76	46.59	46.64	24,073	-0.37(-0.79%)
Dec 21, 2007	47.25	47.87	46.88	47.01	153,282	-0.36(-0.76%)
Dec 20, 2007	47.04	47.48	47.04	47.37	264,806	+0.22(+0.47%)
Dec 19, 2007	47.14	47.31	46.78	47.15	57,123	+0.16(+0.34%)
Dec 18, 2007	46.75	50.68	46.75	46.99	38,009	+0.08(+0.17%)
Dec 17, 2007	46.76	46.92	46.74	46.92	63,135	+0.26(+0.56%)
Dec 14, 2007	46.72	46.77	46.61	46.65	34,226	-0.12(-0.26%)
Dec 13, 2007	46.90	46.95	46.77	46.77	25,055	-0.27(-0.57%)
Dec 12, 2007	46.81	47.15	46.77	47.04	56,175	-0.28(-0.59%)
Dec 11, 2007	46.75	47.35	46.75	47.32	60,924	+0.49(+1.06%)
Dec 10, 2007	46.93	46.95	46.76	46.83	40,996	-0.09(-0.18%)
Dec 07, 2007	47.10	47.10	46.78	46.92	18,013	-0.29(-0.61%)
Dec 06, 2007	47.39	47.39	47.15	47.20	38,975	-0.24(-0.50%)
Dec 05, 2007	47.45	47.54	47.38	47.44	27,299	-0.15(-0.32%)
Dec 04, 2007	47.59	47.63	47.42	47.59	31,933	+0.02(+0.04%)
Dec 03, 2007	48.83	48.83	47.45	47.57	44,297	-0.02(-0.04%)
Nov 30, 2007	47.34	47.61	47.34	47.59	37,239	+0.05(+0.12%)
Nov 29, 2007	47.53	47.67	47.52	47.54	26,857	+0.21(+0.45%)
Nov 28, 2007	47.43	47.43	47.21	47.32	54,041	-0.12(-0.26%)
Nov 27, 2007	49.00	49.00	47.32	47.45	82,061	-0.40(-0.84%)
Nov 26, 2007	46.83	47.85	46.83	47.85	31,164	+0.54(+1.15%)
Nov 23, 2007	47.25	47.31	47.23	47.31	14,579	-0.09(-0.19%)
Nov 21, 2007	47.38	47.43	47.22	47.40	23,254	+0.27(+0.57%)
Nov 20, 2007	47.20	47.26	47.06	47.13	37,665	-0.11(-0.23%)
Nov 19, 2007	46.98	47.28	46.92	47.24	14,083	+0.34(+0.72%)
Nov 16, 2007	46.92	47.03	46.90	46.90	43,560	-0.05(-0.11%)
Nov 15, 2007	46.84	46.96	46.68	46.95	39,303	+0.27(+0.58%)
Nov 14, 2007	46.56	46.70	46.56	46.68	15,483	+0.02(+0.05%)
Nov 13, 2007	46.99	46.99	46.65	46.66	20,961	-0.24(-0.51%)
Nov 12, 2007	46.93	46.93	46.84	46.90	29,641	+0.06(+0.13%)
Nov 09, 2007	46.77	46.85	46.70	46.84	19,012	+0.20(+0.43%)
Nov 08, 2007	46.65	46.74	46.60	46.63	25,964	+0.05(+0.12%)
Nov 07, 2007	46.52	46.59	46.46	46.58	21,954	+0.13(+0.28%)
Nov 06, 2007	46.48	46.59	46.42	46.45	29,018	-0.12(-0.25%)
Nov 05, 2007	46.72	46.72	46.56	46.57	47,248	-0.18(-0.38%)
Nov 02, 2007	46.52	46.82	46.52	46.74	75,330	+0.05(+0.12%)