Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.50	46.55	46.42	46.54	54,956	+0.29(+0.63%)
Jul 30, 2008	46.15	46.32	46.01	46.25	55,911	+0.03(+0.07%)
Jul 29, 2008	46.22	46.34	46.14	46.22	56,490	-0.09(-0.20%)
Jul 28, 2008	46.33	46.41	46.25	46.31	33,999	+0.18(+0.38%)
Jul 25, 2008	46.19	46.34	46.08	46.13	53,775	-0.27(-0.58%)
Jul 24, 2008	46.00	46.42	46.00	46.40	113,767	+0.40(+0.87%)
Jul 23, 2008	45.95	46.00	45.84	46.00	59,664	+0.01(+0.03%)
Jul 22, 2008	46.15	46.19	45.99	45.99	38,031	-0.24(-0.51%)
Jul 21, 2008	46.06	46.22	45.99	46.22	74,260	+0.17(+0.37%)
Jul 18, 2008	46.21	46.29	45.96	46.05	97,441	-0.08(-0.17%)
Jul 17, 2008	46.30	46.36	46.08	46.13	59,083	-0.27(-0.59%)
Jul 16, 2008	46.51	46.64	46.41	46.41	29,381	-0.38(-0.81%)
Jul 15, 2008	46.64	46.92	46.64	46.78	75,754	+0.05(+0.10%)
Jul 14, 2008	46.48	46.82	46.46	46.73	56,093	+0.21(+0.46%)
Jul 11, 2008	46.99	46.99	46.38	46.52	56,070	-0.37(-0.79%)
Jul 10, 2008	46.76	46.90	46.73	46.89	52,791	-0.01(-0.03%)
Jul 09, 2008	46.69	46.90	46.64	46.90	54,110	+0.18(+0.38%)
Jul 08, 2008	46.75	46.77	46.53	46.73	124,203	+0.22(+0.47%)
Jul 07, 2008	46.46	46.69	46.30	46.51	71,996	+0.12(+0.26%)
Jul 04, 2008	46.29	46.41	46.21	46.39	91,092	+0.00(+0.00%)
Jul 03, 2008	46.29	46.41	46.21	46.39	91,092	-0.05(-0.10%)
Jul 02, 2008	46.27	46.49	46.11	46.44	38,869	+0.06(+0.13%)
Jul 01, 2008	46.91	46.91	46.28	46.37	34,876	-0.29(-0.63%)
Jun 30, 2008	46.69	46.69	46.54	46.67	30,094	+0.08(+0.17%)
Jun 27, 2008	46.87	46.87	46.45	46.59	33,402	+0.12(+0.25%)
Jun 26, 2008	46.60	46.60	46.35	46.47	26,010	+0.15(+0.32%)
Jun 25, 2008	46.48	46.48	46.05	46.33	47,107	-0.07(-0.14%)
Jun 24, 2008	46.34	46.41	46.25	46.39	47,231	+0.19(+0.41%)
Jun 23, 2008	46.33	46.33	46.16	46.20	21,277	-0.08(-0.18%)
Jun 20, 2008	46.27	46.44	46.26	46.29	71,201	+0.14(+0.30%)
Jun 19, 2008	46.34	46.37	46.06	46.15	34,206	-0.29(-0.62%)
Jun 18, 2008	46.32	46.45	46.22	46.44	137,216	+0.13(+0.28%)
Jun 17, 2008	46.30	46.36	46.10	46.31	45,811	+0.23(+0.50%)
Jun 16, 2008	46.21	46.21	45.92	46.08	55,153	-0.01(-0.03%)
Jun 13, 2008	45.99	46.32	45.96	46.09	66,904	-0.07(-0.15%)
Jun 12, 2008	46.27	46.37	46.05	46.16	89,975	-0.37(-0.79%)
Jun 11, 2008	46.54	46.69	46.43	46.52	41,589	+0.12(+0.26%)
Jun 10, 2008	46.46	46.61	46.30	46.40	49,294	-0.29(-0.63%)
Jun 09, 2008	46.76	46.85	46.57	46.69	60,127	-0.30(-0.65%)
Jun 06, 2008	46.77	47.09	46.77	47.00	48,913	+0.33(+0.72%)
Jun 05, 2008	46.76	46.76	46.55	46.66	58,384	-0.15(-0.33%)
Jun 04, 2008	47.11	47.18	46.81	46.81	107,740	-0.28(-0.59%)
Jun 03, 2008	46.92	47.20	46.29	47.09	31,382	+0.25(+0.53%)
Jun 02, 2008	46.59	46.84	46.27	46.84	68,821	+0.00(+0.00%)
May 30, 2008	46.79	46.98	46.73	46.84	49,550	+0.10(+0.22%)
May 29, 2008	46.80	46.83	46.57	46.74	71,138	-0.14(-0.30%)
May 28, 2008	47.33	47.33	46.81	46.88	91,506	-0.30(-0.65%)
May 27, 2008	47.34	47.34	47.08	47.18	61,046	-0.23(-0.49%)
May 26, 2008	47.32	47.42	47.29	47.42	0	+0.00(+0.00%)
May 23, 2008	47.32	47.42	47.29	47.42	48,978	+0.24(+0.52%)
May 22, 2008	48.38	48.38	47.06	47.17	56,983	-0.38(-0.81%)
May 21, 2008	47.54	47.64	47.47	47.56	93,445	-0.12(-0.26%)
May 20, 2008	47.71	47.71	47.51	47.68	65,859	+0.12(+0.26%)
May 19, 2008	47.58	47.58	47.27	47.56	77,351	+0.10(+0.21%)
May 16, 2008	47.73	47.73	47.40	47.46	56,878	-0.06(-0.13%)
May 15, 2008	47.35	47.52	47.17	47.52	70,831	+0.33(+0.71%)
May 14, 2008	47.33	47.38	47.00	47.18	70,158	+0.01(+0.03%)
May 13, 2008	47.69	47.69	47.10	47.17	133,965	-0.39(-0.82%)
May 12, 2008	47.64	47.74	47.54	47.56	54,803	-0.10(-0.22%)
May 09, 2008	47.75	47.77	47.62	47.67	51,132	-0.05(-0.10%)
May 08, 2008	47.59	47.71	47.42	47.71	67,043	+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	47,769	+0.09(+0.18%)
May 02, 2008	47.54	47.54	47.31	47.45	53,852	-0.04(-0.08%)
May 01, 2008	47.71	47.80	47.46	47.48	124,109	-0.25(-0.52%)
Apr 30, 2008	47.81	47.81	47.47	47.73	66,756	+0.18(+0.37%)
Apr 29, 2008	47.56	47.70	47.52	47.56	42,156	+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	88,295	-0.05(-0.11%)
Apr 24, 2008	47.54	47.59	47.23	47.37	86,273	-0.34(-0.72%)
Apr 23, 2008	47.73	47.79	47.60	47.71	86,274	-0.09(-0.19%)
Apr 22, 2008	47.45	47.86	47.45	47.80	75,227	+0.16(+0.34%)
Apr 21, 2008	47.65	47.74	47.45	47.64	63,901	+0.03(+0.07%)
Apr 18, 2008	47.48	47.67	47.22	47.60	29,839	-0.06(-0.13%)
Apr 17, 2008	47.54	47.73	47.46	47.67	49,274	+0.09(+0.19%)
Apr 16, 2008	47.79	48.01	47.54	47.58	66,064	-0.36(-0.76%)
Apr 15, 2008	48.17	48.17	47.94	47.94	37,599	-0.29(-0.61%)
Apr 14, 2008	48.81	48.81	48.15	48.23	27,388	-0.06(-0.13%)
Apr 11, 2008	48.33	48.33	48.18	48.29	39,260	+0.13(+0.28%)
Apr 10, 2008	48.28	48.30	48.00	48.16	43,038	-0.12(-0.25%)
Apr 09, 2008	47.96	48.36	47.96	48.28	40,903	+0.28(+0.58%)
Apr 08, 2008	47.99	48.13	47.97	48.00	32,689	+0.01(+0.03%)
Apr 07, 2008	47.99	48.10	47.83	47.99	88,957	-0.19(-0.40%)
Apr 04, 2008	48.37	48.37	48.10	48.18	54,209	+0.28(+0.58%)
Apr 03, 2008	47.85	47.94	47.85	47.90	323,776	+0.07(+0.14%)
Apr 02, 2008	47.99	47.99	47.71	47.84	67,886	-0.13(-0.27%)
Apr 01, 2008	48.26	48.26	47.81	47.96	102,669	-0.49(-1.02%)
Mar 31, 2008	48.86	48.86	48.42	48.46	65,133	+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	91,005	-0.09(-0.19%)
Mar 26, 2008	48.42	48.42	48.13	48.19	60,615	+0.01(+0.01%)
Mar 25, 2008	47.85	48.18	47.85	48.18	62,000	+0.32(+0.67%)
Mar 24, 2008	48.52	48.52	47.78	47.86	140,286	-0.65(-1.34%)
Mar 21, 2008	49.61	49.61	48.30	48.51	92,958	+0.00(+0.00%)
Mar 20, 2008	49.61	49.61	48.30	48.51	92,958	+0.00(+0.00%)
Mar 19, 2008	49.14	49.14	48.19	48.51	32,566	+0.63(+1.32%)
Mar 18, 2008	47.70	48.52	47.70	47.88	59,794	-0.44(-0.92%)
Mar 17, 2008	48.52	48.52	48.06	48.32	53,060	+0.26(+0.54%)
Mar 14, 2008	47.91	48.16	47.84	48.06	49,938	+0.27(+0.57%)
Mar 13, 2008	48.15	48.18	47.68	47.79	78,030	-0.43(-0.88%)
Mar 12, 2008	47.74	48.21	47.69	48.21	52,676	+0.44(+0.92%)
Mar 11, 2008	47.74	47.89	47.68	47.77	99,593	-0.29(-0.60%)
Mar 10, 2008	47.86	48.25	47.86	48.06	42,182	+0.15(+0.32%)
Mar 07, 2008	48.01	48.01	47.68	47.91	35,482	+0.09(+0.18%)
Mar 06, 2008	47.76	47.95	47.72	47.82	79,482	+0.33(+0.69%)
Mar 05, 2008	47.94	47.95	47.49	47.49	190,882	-0.44(-0.93%)
Mar 04, 2008	48.07	48.24	47.85	47.94	161,962	-0.19(-0.39%)
Mar 03, 2008	48.61	48.61	48.01	48.13	117,617	-0.32(-0.67%)
Feb 29, 2008	48.31	48.46	48.19	48.45	51,878	+0.42(+0.86%)
Feb 28, 2008	47.95	48.04	47.71	48.04	147,715	+0.42(+0.88%)
Feb 27, 2008	47.75	47.77	47.49	47.62	60,944	+0.04(+0.09%)
Feb 26, 2008	47.34	47.58	47.34	47.57	198,110	+0.19(+0.41%)
Feb 25, 2008	47.56	47.63	47.32	47.38	64,394	-0.27(-0.57%)
Feb 22, 2008	47.76	47.91	47.62	47.65	41,971	-0.19(-0.39%)
Feb 21, 2008	47.52	47.86	47.40	47.84	152,750	+0.54(+1.15%)
Feb 20, 2008	47.32	47.43	47.22	47.30	88,541	-0.09(-0.19%)
Feb 19, 2008	47.65	47.65	47.33	47.39	84,517	-0.40(-0.83%)
Feb 18, 2008	47.70	47.87	47.70	47.79	0	+0.00(+0.00%)
Feb 15, 2008	47.70	47.87	47.70	47.79	41,281	+0.07(+0.14%)
Feb 14, 2008	47.84	47.92	47.57	47.72	29,732	-0.23(-0.47%)
Feb 13, 2008	48.01	48.14	47.89	47.95	31,769	-0.16(-0.33%)
Feb 12, 2008	47.65	48.13	47.65	48.10	47,153	-0.23(-0.48%)
Feb 11, 2008	48.21	48.33	48.12	48.33	37,782	+0.21(+0.43%)
Feb 08, 2008	48.08	48.13	47.92	48.13	67,612	+0.36(+0.76%)
Feb 07, 2008	48.27	48.27	47.74	47.77	182,956	-0.53(-1.09%)
Feb 06, 2008	48.33	48.34	48.19	48.29	111,720	-0.13(-0.26%)
Feb 05, 2008	48.46	48.47	48.30	48.42	62,587	+0.32(+0.66%)
Feb 04, 2008	48.09	48.19	47.96	48.10	181,683	-0.12(-0.25%)
Feb 01, 2008	48.32	48.40	48.18	48.23	107,432	-0.17(-0.35%)
Jan 31, 2008	48.55	48.55	48.27	48.40	85,420	+0.15(+0.32%)
Jan 30, 2008	47.93	48.24	47.79	48.24	391,251	+0.04(+0.07%)
Jan 29, 2008	48.33	48.35	48.15	48.21	103,490	-0.19(-0.39%)
Jan 28, 2008	48.41	48.44	48.27	48.40	79,342	-0.12(-0.24%)
Jan 25, 2008	48.01	48.51	47.83	48.51	52,402	+0.46(+0.95%)
Jan 24, 2008	48.43	48.44	48.05	48.05	62,849	-0.42(-0.87%)
Jan 23, 2008	49.18	49.18	48.39	48.47	204,705	-0.13(-0.28%)
Jan 22, 2008	48.65	48.65	48.30	48.61	95,112	+0.36(+0.74%)
Jan 21, 2008	48.13	48.25	48.09	48.25	0	+0.00(+0.00%)
Jan 18, 2008	48.13	48.25	48.09	48.25	58,784	-0.03(-0.06%)
Jan 17, 2008	47.98	48.29	47.92	48.28	46,636	+0.31(+0.65%)
Jan 16, 2008	48.04	48.11	47.87	47.97	74,250	-0.08(-0.16%)
Jan 15, 2008	47.82	48.05	47.82	48.05	63,556	+0.25(+0.52%)
Jan 14, 2008	47.85	47.85	47.68	47.80	50,266	+0.05(+0.11%)
Jan 11, 2008	47.66	47.78	47.49	47.75	30,700	+0.23(+0.48%)
Jan 10, 2008	48.20	48.20	47.41	47.52	73,264	-0.10(-0.20%)
Jan 09, 2008	47.82	47.82	47.60	47.62	29,568	-0.11(-0.23%)
Jan 08, 2008	48.66	48.66	47.46	47.73	85,420	+0.01(+0.03%)
Jan 07, 2008	47.70	47.71	47.54	47.71	93,962	+0.10(+0.22%)
Jan 04, 2008	47.67	47.71	47.54	47.61	131,542	+0.13(+0.27%)
Jan 03, 2008	47.40	47.48	47.24	47.48	90,841	+0.01(+0.01%)
Jan 02, 2008	48.07	48.07	47.13	47.48	104,475	+0.41(+0.87%)
Jan 01, 2008	47.15	47.15	46.89	47.07	36,632	+0.00(+0.00%)
Dec 31, 2007	47.15	47.15	46.89	47.07	36,632	+0.14(+0.30%)
Dec 28, 2007	46.89	46.96	46.73	46.93	48,605	+0.32(+0.69%)
Dec 27, 2007	46.39	47.19	46.39	46.61	24,563	+0.37(+0.80%)
Dec 26, 2007	46.30	46.51	46.20	46.23	30,882	-0.26(-0.56%)
Dec 24, 2007	46.52	46.61	46.44	46.50	24,147	-0.37(-0.79%)
Dec 21, 2007	47.10	47.72	46.74	46.87	153,757	-0.36(-0.76%)
Dec 20, 2007	46.89	47.34	46.89	47.23	265,626	+0.22(+0.47%)
Dec 19, 2007	46.99	47.16	46.64	47.01	57,300	+0.16(+0.34%)
Dec 18, 2007	46.61	50.53	46.61	46.85	38,127	+0.08(+0.17%)
Dec 17, 2007	46.61	46.77	46.60	46.77	63,331	+0.26(+0.56%)
Dec 14, 2007	46.58	46.63	46.46	46.51	34,332	-0.12(-0.26%)
Dec 13, 2007	46.75	46.80	46.63	46.63	25,133	-0.27(-0.57%)
Dec 12, 2007	46.67	47.01	46.63	46.90	56,349	-0.28(-0.59%)
Dec 11, 2007	46.61	47.20	46.61	47.18	61,113	+0.49(+1.06%)
Dec 10, 2007	46.78	46.81	46.62	46.69	41,123	-0.09(-0.18%)
Dec 07, 2007	46.96	46.96	46.64	46.77	18,069	-0.29(-0.61%)
Dec 06, 2007	47.24	47.24	47.00	47.06	39,096	-0.24(-0.50%)
Dec 05, 2007	47.30	47.39	47.23	47.29	27,383	-0.15(-0.32%)
Dec 04, 2007	47.45	47.48	47.28	47.45	32,032	+0.02(+0.04%)
Dec 03, 2007	48.68	48.68	47.30	47.43	44,435	-0.02(-0.04%)
Nov 30, 2007	47.20	47.46	47.20	47.45	37,355	+0.05(+0.12%)
Nov 29, 2007	47.39	47.52	47.37	47.39	26,940	+0.21(+0.45%)
Nov 28, 2007	47.28	47.28	47.07	47.18	54,209	-0.12(-0.26%)
Nov 27, 2007	48.85	48.85	47.18	47.30	82,315	-0.40(-0.84%)
Nov 26, 2007	46.69	47.70	46.69	47.70	31,260	+0.54(+1.15%)
Nov 23, 2007	47.11	47.17	47.09	47.16	14,624	-0.09(-0.19%)
Nov 21, 2007	47.23	47.28	47.07	47.25	23,326	+0.27(+0.57%)
Nov 20, 2007	47.06	47.11	46.91	46.98	37,782	-0.11(-0.23%)
Nov 19, 2007	46.83	47.13	46.77	47.09	14,127	+0.34(+0.72%)
Nov 16, 2007	46.77	46.89	46.75	46.75	43,695	-0.05(-0.11%)
Nov 15, 2007	46.70	46.82	46.54	46.81	39,424	+0.27(+0.58%)
Nov 14, 2007	46.41	46.56	46.41	46.54	15,531	+0.02(+0.05%)
Nov 13, 2007	46.84	46.84	46.50	46.51	21,026	-0.24(-0.51%)
Nov 12, 2007	46.78	46.78	46.69	46.75	29,732	+0.06(+0.13%)
Nov 09, 2007	46.62	46.71	46.56	46.69	19,071	+0.20(+0.43%)
Nov 08, 2007	46.51	46.59	46.45	46.49	26,045	+0.05(+0.12%)
Nov 07, 2007	46.38	46.44	46.31	46.44	22,022	+0.13(+0.28%)
Nov 06, 2007	46.34	46.44	46.28	46.31	29,108	-0.12(-0.25%)
Nov 05, 2007	46.58	46.58	46.42	46.42	47,395	-0.18(-0.38%)
Nov 02, 2007	46.37	46.68	46.37	46.60	75,564	+0.05(+0.12%)
Nov 01, 2007	46.32	46.56	46.32	46.55	24,312	+0.26(+0.55%)
Oct 31, 2007	46.46	46.53	46.28	46.29	22,997	-0.28(-0.60%)
Oct 30, 2007	46.55	46.59	46.50	46.57	19,712	-0.01(-0.01%)
Oct 29, 2007	46.51	46.62	46.48	46.58	19,055	+0.04(+0.08%)
Oct 26, 2007	46.53	46.65	46.49	46.54	28,418	-0.09(-0.20%)
Oct 25, 2007	46.69	46.72	46.60	46.63	19,712	-0.09(-0.18%)
Oct 24, 2007	46.64	46.77	46.56	46.72	33,182	+0.20(+0.43%)
Oct 23, 2007	46.46	46.55	46.41	46.51	37,617	+0.05(+0.12%)
Oct 22, 2007	46.53	46.53	46.38	46.46	30,882	-0.09(-0.20%)
Oct 19, 2007	46.40	46.57	46.33	46.55	51,088	+0.27(+0.58%)
Oct 18, 2007	46.25	46.29	46.23	46.28	17,084	+0.10(+0.21%)
Oct 17, 2007	45.94	46.21	45.94	46.19	152,607	+0.38(+0.82%)
Oct 16, 2007	45.84	45.87	45.81	45.81	6,899	+0.03(+0.07%)
Oct 15, 2007	45.69	45.81	45.69	45.78	22,669	+0.05(+0.11%)
Oct 12, 2007	45.71	45.85	45.71	45.73	14,127	-0.13(-0.28%)
Oct 11, 2007	45.73	45.86	45.72	45.86	15,934	-0.06(-0.13%)
Oct 10, 2007	45.73	45.92	45.73	45.92	14,784	+0.16(+0.36%)
Oct 09, 2007	45.86	45.89	45.73	45.75	40,410	-0.21(-0.45%)
Oct 08, 2007	45.86	45.96	45.82	45.96	21,683	+0.15(+0.32%)
Oct 05, 2007	45.83	46.13	45.70	45.81	26,776	-0.24(-0.53%)
Oct 04, 2007	46.00	46.07	45.99	46.06	10,184	+0.12(+0.26%)
Oct 03, 2007	46.05	46.11	45.85	45.94	28,747	-0.08(-0.17%)
Oct 02, 2007	45.90	46.05	45.89	46.02	38,439	+0.13(+0.29%)
Oct 01, 2007	45.86	45.94	45.81	45.88	28,418	-0.11(-0.24%)
Sep 28, 2007	46.17	46.17	45.96	45.99	24,476	-0.04(-0.08%)
Sep 27, 2007	45.89	46.04	45.89	46.03	22,669	+0.19(+0.41%)
Sep 26, 2007	45.83	45.93	45.75	45.84	17,084	-0.02(-0.04%)
Sep 25, 2007	45.97	46.03	45.86	45.86	23,983	+0.02(+0.04%)
Sep 24, 2007	45.77	45.84	45.73	45.84	33,511	+0.08(+0.17%)
Sep 21, 2007	45.75	45.79	45.65	45.76	21,847	+0.29(+0.63%)
Sep 20, 2007	45.80	45.85	45.43	45.47	31,539	-0.48(-1.05%)
Sep 19, 2007	45.97	45.98	45.81	45.95	34,332	-0.09(-0.20%)
Sep 18, 2007	45.92	46.08	45.84	46.05	21,847	+0.05(+0.12%)
Sep 17, 2007	45.92	46.00	45.91	45.99	27,433	+0.04(+0.09%)
Sep 14, 2007	46.20	46.20	45.89	45.95	28,090	+0.02(+0.04%)
Sep 13, 2007	46.06	46.06	45.87	45.93	24,804	-0.26(-0.55%)
Sep 12, 2007	46.25	46.27	46.14	46.19	24,640	+0.01(+0.03%)
Sep 11, 2007	46.30	46.34	46.17	46.17	40,081	-0.14(-0.30%)
Sep 10, 2007	46.31	46.45	46.21	46.31	52,237	+0.12(+0.25%)
Sep 07, 2007	46.27	46.28	46.13	46.20	35,975	+0.31(+0.67%)
Sep 06, 2007	45.98	46.04	45.87	45.89	50,595	-0.15(-0.32%)
Sep 05, 2007	45.93	46.06	45.93	46.04	24,640	+0.20(+0.44%)
Sep 04, 2007	45.89	45.89	45.78	45.84	29,404	-0.23(-0.49%)
Aug 31, 2007	45.87	46.07	45.83	46.06	14,948	+0.06(+0.13%)
Aug 30, 2007	45.95	46.04	45.92	46.00	19,055	+0.11(+0.24%)
Aug 29, 2007	45.96	46.03	45.84	45.89	17,248	-0.16(-0.36%)
Aug 28, 2007	45.85	46.06	45.74	46.06	12,156	+0.27(+0.58%)
Aug 27, 2007	45.72	45.79	45.69	45.79	15,112	+0.16(+0.35%)
Aug 24, 2007	45.67	45.68	45.59	45.63	63,572	+0.02(+0.05%)
Aug 23, 2007	45.52	45.67	45.52	45.61	11,170	+0.02(+0.04%)
Aug 22, 2007	45.55	45.65	45.50	45.59	34,168	-0.09(-0.20%)
Aug 21, 2007	45.71	45.74	45.64	45.68	11,663	+0.11(+0.24%)
Aug 20, 2007	45.58	45.66	45.55	45.57	31,211	+0.04(+0.09%)
Aug 17, 2007	45.50	45.58	45.46	45.53	50,923	+0.09(+0.20%)
Aug 16, 2007	45.45	45.69	45.44	45.44	14,784	+0.00(+0.00%)
Aug 15, 2007	45.46	45.52	45.30	45.44	24,804	+0.02(+0.04%)
Aug 14, 2007	45.13	45.42	45.13	45.42	7,556	+0.15(+0.32%)
Aug 13, 2007	45.15	45.27	44.97	45.27	10,513	+0.10(+0.22%)
Aug 10, 2007	45.30	45.31	45.17	45.18	14,127	-0.12(-0.26%)
Aug 09, 2007	45.30	45.32	45.05	45.29	36,139	+0.15(+0.32%)
Aug 08, 2007	45.23	45.23	45.07	45.15	10,020	-0.08(-0.17%)
Aug 07, 2007	45.33	45.35	45.21	45.22	12,320	-0.09(-0.20%)
Aug 06, 2007	45.43	45.45	45.29	45.32	11,498	-0.13(-0.29%)
Aug 03, 2007	45.44	45.45	45.21	45.45	11,498	+0.24(+0.54%)
Aug 02, 2007	45.16	45.23	45.11	45.21	19,876	+0.00(+0.00%)