Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.41	45.41	45.28	45.35	29,569	-0.05(-0.12%)
May 30, 2007	45.45	45.45	45.39	45.40	43,039	+0.03(+0.07%)
May 29, 2007	45.42	45.42	45.36	45.37	23,655	-0.07(-0.15%)
May 25, 2007	45.41	45.44	45.41	45.44	9,527	+0.00(+0.00%)
May 24, 2007	45.44	45.44	45.32	45.44	50,267	+0.01(+0.03%)
May 23, 2007	45.52	45.53	45.40	45.42	12,484	-0.05(-0.12%)
May 22, 2007	45.58	45.58	45.48	45.48	41,725	-0.13(-0.28%)
May 21, 2007	45.53	45.61	45.52	45.61	60,945	+0.07(+0.16%)
May 18, 2007	45.62	45.64	45.52	45.53	41,561	-0.13(-0.28%)
May 17, 2007	45.69	45.72	45.65	45.66	17,248	-0.12(-0.27%)
May 16, 2007	45.78	45.80	45.76	45.78	62,916	+0.02(+0.04%)
May 15, 2007	45.84	45.84	45.72	45.77	10,184	-0.04(-0.09%)
May 14, 2007	45.84	45.86	45.79	45.81	37,782	-0.02(-0.05%)
May 11, 2007	45.98	45.99	45.83	45.83	74,908	-0.07(-0.16%)
May 10, 2007	45.85	45.91	45.84	45.91	22,998	+0.06(+0.13%)
May 09, 2007	45.93	45.94	45.84	45.84	75,894	-0.07(-0.15%)
May 08, 2007	45.89	45.97	45.89	45.91	22,012	+0.01(+0.01%)
May 07, 2007	45.91	45.91	45.86	45.91	23,655	+0.01(+0.03%)
May 04, 2007	45.87	45.89	45.87	45.89	22,341	+0.11(+0.24%)
May 03, 2007	45.84	45.84	45.76	45.78	22,341	-0.07(-0.16%)
May 02, 2007	45.83	45.86	45.83	45.86	10,184	+0.00(+0.00%)