Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.79	46.98	46.73	46.84	49,551	+0.10(+0.22%)
May 29, 2008	46.80	46.83	46.57	46.74	71,140	-0.14(-0.30%)
May 28, 2008	47.33	47.33	46.81	46.88	91,508	-0.30(-0.65%)
May 27, 2008	47.34	47.34	47.08	47.18	61,047	-0.23(-0.49%)
May 26, 2008	47.32	47.41	47.29	47.41	0	+0.00(+0.00%)
May 23, 2008	47.32	47.41	47.29	47.41	48,979	+0.24(+0.52%)
May 22, 2008	48.38	48.38	47.06	47.17	56,984	-0.38(-0.81%)
May 21, 2008	47.54	47.64	47.47	47.55	93,447	-0.12(-0.26%)
May 20, 2008	47.71	47.71	47.51	47.68	65,860	+0.12(+0.26%)
May 19, 2008	47.58	47.58	47.27	47.55	77,353	+0.10(+0.21%)
May 16, 2008	47.73	47.73	47.40	47.46	56,879	-0.06(-0.13%)
May 15, 2008	47.35	47.52	47.17	47.52	70,833	+0.33(+0.71%)
May 14, 2008	47.33	47.38	47.00	47.18	70,159	+0.01(+0.03%)
May 13, 2008	47.69	47.69	47.10	47.17	133,968	-0.39(-0.82%)
May 12, 2008	47.64	47.74	47.54	47.56	54,804	-0.10(-0.22%)
May 09, 2008	47.75	47.77	47.62	47.66	51,133	-0.05(-0.10%)
May 08, 2008	47.59	47.71	47.42	47.71	67,044	+0.27(+0.56%)
May 07, 2008	47.23	47.45	47.07	47.45	49,148	+0.12(+0.25%)
May 06, 2008	47.70	47.70	47.27	47.33	43,691	-0.20(-0.42%)
May 05, 2008	47.35	47.59	47.35	47.53	47,770	+0.09(+0.18%)
May 02, 2008	47.54	47.54	47.31	47.45	53,853	-0.04(-0.08%)
May 01, 2008	47.71	47.80	47.46	47.48	124,111	-0.25(-0.52%)
Apr 30, 2008	47.81	47.81	47.47	47.73	66,757	+0.18(+0.37%)
Apr 29, 2008	47.56	47.70	47.51	47.55	42,157	+0.01(+0.03%)
Apr 28, 2008	47.47	47.59	47.40	47.54	36,233	+0.23(+0.49%)
Apr 25, 2008	47.38	47.52	47.20	47.31	88,297	-0.05(-0.11%)
Apr 24, 2008	47.54	47.59	47.23	47.36	86,274	-0.34(-0.72%)
Apr 23, 2008	47.73	47.79	47.60	47.71	86,276	-0.09(-0.19%)
Apr 22, 2008	47.45	47.86	47.45	47.80	75,229	+0.16(+0.34%)
Apr 21, 2008	47.65	47.74	47.45	47.64	63,902	+0.03(+0.07%)
Apr 18, 2008	47.48	47.66	47.22	47.60	29,840	-0.06(-0.13%)
Apr 17, 2008	47.54	47.73	47.46	47.66	49,275	+0.09(+0.19%)
Apr 16, 2008	47.79	48.01	47.54	47.58	66,065	-0.36(-0.76%)
Apr 15, 2008	48.17	48.17	47.94	47.94	37,600	-0.29(-0.61%)
Apr 14, 2008	48.81	48.81	48.15	48.23	27,389	-0.06(-0.13%)
Apr 11, 2008	48.33	48.33	48.18	48.29	39,261	+0.13(+0.28%)
Apr 10, 2008	48.28	48.30	48.00	48.16	43,039	-0.12(-0.25%)
Apr 09, 2008	47.96	48.36	47.96	48.28	40,904	+0.28(+0.58%)
Apr 08, 2008	47.99	48.13	47.97	48.00	32,690	+0.01(+0.03%)
Apr 07, 2008	47.99	48.10	47.83	47.99	88,959	-0.19(-0.40%)
Apr 04, 2008	48.36	48.36	48.10	48.18	54,210	+0.28(+0.58%)
Apr 03, 2008	47.85	47.94	47.85	47.90	323,783	+0.07(+0.14%)
Apr 02, 2008	47.99	47.99	47.71	47.83	67,887	-0.13(-0.27%)
Apr 01, 2008	48.25	48.25	47.81	47.96	102,670	-0.49(-1.02%)
Mar 31, 2008	48.86	48.86	48.42	48.46	65,134	+0.07(+0.15%)
Mar 28, 2008	48.15	48.41	48.10	48.38	41,626	+0.29(+0.59%)
Mar 27, 2008	48.13	48.25	48.04	48.10	91,007	-0.09(-0.19%)
Mar 26, 2008	48.42	48.42	48.13	48.19	60,616	+0.01(+0.01%)
Mar 25, 2008	47.85	48.18	47.85	48.18	62,001	+0.32(+0.67%)
Mar 24, 2008	48.52	48.52	47.78	47.86	140,289	-0.65(-1.34%)
Mar 21, 2008	49.61	49.61	48.30	48.51	92,960	+0.00(+0.00%)
Mar 20, 2008	49.61	49.61	48.30	48.51	92,960	+0.00(+0.00%)
Mar 19, 2008	49.14	49.14	48.19	48.51	32,567	+0.63(+1.32%)
Mar 18, 2008	47.69	48.52	47.69	47.88	59,795	-0.44(-0.92%)
Mar 17, 2008	48.52	48.52	48.06	48.32	53,061	+0.26(+0.54%)
Mar 14, 2008	47.91	48.16	47.84	48.06	49,939	+0.27(+0.57%)
Mar 13, 2008	48.15	48.18	47.68	47.79	78,031	-0.43(-0.88%)
Mar 12, 2008	47.74	48.21	47.69	48.21	52,677	+0.44(+0.92%)
Mar 11, 2008	47.74	47.89	47.68	47.77	99,595	-0.29(-0.60%)
Mar 10, 2008	47.86	48.25	47.86	48.06	42,183	+0.15(+0.32%)
Mar 07, 2008	48.01	48.01	47.68	47.91	35,483	+0.09(+0.18%)
Mar 06, 2008	47.76	47.94	47.72	47.82	79,483	+0.33(+0.69%)
Mar 05, 2008	47.94	47.94	47.49	47.49	190,885	-0.44(-0.93%)
Mar 04, 2008	48.07	48.24	47.85	47.94	161,965	-0.19(-0.39%)