Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2007	46.46	46.70	46.46	46.69	24,236	+0.26(+0.55%)
Oct 31, 2007	46.60	46.67	46.43	46.43	22,926	-0.28(-0.60%)
Oct 30, 2007	46.69	46.74	46.64	46.71	19,651	-0.01(-0.01%)
Oct 29, 2007	46.66	46.76	46.62	46.72	18,996	+0.04(+0.08%)
Oct 26, 2007	46.68	46.79	46.64	46.68	28,330	-0.09(-0.20%)
Oct 25, 2007	46.83	46.86	46.74	46.77	19,651	-0.09(-0.18%)
Oct 24, 2007	46.79	46.92	46.70	46.86	33,080	+0.20(+0.43%)
Oct 23, 2007	46.60	46.69	46.56	46.66	37,501	+0.05(+0.12%)
Oct 22, 2007	46.68	46.68	46.52	46.60	30,787	-0.09(-0.20%)
Oct 19, 2007	46.54	46.72	46.47	46.70	50,930	+0.27(+0.58%)
Oct 18, 2007	46.40	46.43	46.38	46.43	17,031	+0.10(+0.21%)
Oct 17, 2007	46.08	46.35	46.08	46.33	152,135	+0.38(+0.82%)
Oct 16, 2007	45.98	46.01	45.95	45.95	6,878	+0.03(+0.07%)
Oct 15, 2007	45.83	45.95	45.83	45.92	22,599	+0.05(+0.11%)
Oct 12, 2007	45.85	45.99	45.85	45.87	14,083	-0.13(-0.28%)
Oct 11, 2007	45.87	46.00	45.86	46.00	15,885	-0.06(-0.13%)
Oct 10, 2007	45.87	46.06	45.87	46.06	14,738	+0.16(+0.36%)
Oct 09, 2007	46.00	46.04	45.87	45.90	40,285	-0.21(-0.45%)
Oct 08, 2007	46.00	46.10	45.96	46.10	21,616	+0.15(+0.32%)
Oct 05, 2007	45.97	46.27	45.84	45.96	26,693	-0.24(-0.53%)
Oct 04, 2007	46.15	46.21	46.13	46.20	10,153	+0.12(+0.26%)
Oct 03, 2007	46.19	46.25	45.99	46.08	28,658	-0.08(-0.17%)
Oct 02, 2007	46.04	46.19	46.04	46.16	38,320	+0.13(+0.29%)
Oct 01, 2007	46.00	46.08	45.95	46.02	28,330	-0.11(-0.24%)
Sep 28, 2007	46.32	46.32	46.10	46.13	24,400	-0.04(-0.08%)
Sep 27, 2007	46.04	46.18	46.03	46.17	22,599	+0.19(+0.41%)
Sep 26, 2007	45.98	46.07	45.89	45.98	17,031	-0.02(-0.04%)
Sep 25, 2007	46.11	46.17	46.00	46.00	23,909	+0.02(+0.04%)
Sep 24, 2007	45.91	45.98	45.88	45.98	33,407	+0.08(+0.17%)
Sep 21, 2007	45.89	45.93	45.79	45.90	21,780	+0.29(+0.63%)
Sep 20, 2007	45.94	45.99	45.57	45.61	31,442	-0.48(-1.05%)
Sep 19, 2007	46.12	46.12	45.95	46.10	34,226	-0.09(-0.20%)
Sep 18, 2007	46.07	46.22	45.98	46.19	21,780	+0.05(+0.12%)
Sep 17, 2007	46.07	46.14	46.06	46.13	27,348	+0.04(+0.09%)
Sep 14, 2007	46.35	46.35	46.03	46.09	28,003	+0.02(+0.04%)
Sep 13, 2007	46.21	46.21	46.01	46.07	24,728	-0.26(-0.55%)
Sep 12, 2007	46.40	46.41	46.29	46.33	24,564	+0.01(+0.03%)
Sep 11, 2007	46.45	46.49	46.32	46.32	39,958	-0.14(-0.30%)
Sep 10, 2007	46.45	46.60	46.35	46.46	52,076	+0.12(+0.25%)
Sep 07, 2007	46.41	46.43	46.27	46.34	35,864	+0.31(+0.67%)
Sep 06, 2007	46.12	46.18	46.01	46.03	50,438	-0.15(-0.32%)
Sep 05, 2007	46.07	46.21	46.07	46.18	24,564	+0.20(+0.44%)