Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	46.53	46.69	46.44	46.64	94,391	+0.18(+0.38%)
Mar 30, 2009	46.54	46.57	46.27	46.46	95,012	-0.00(-0.00%)
Mar 26, 2009	46.19	46.48	46.00	46.47	66,971	+0.39(+0.85%)
Mar 25, 2009	46.22	46.37	46.03	46.08	313,594	-0.15(-0.33%)
Mar 24, 2009	46.30	46.62	46.23	46.23	237,298	-0.19(-0.42%)
Mar 23, 2009	46.62	46.81	46.40	46.42	346,342	-0.23(-0.50%)
Mar 20, 2009	46.82	46.93	46.54	46.65	138,043	-0.05(-0.11%)
Mar 19, 2009	47.27	47.27	46.65	46.70	240,682	-0.35(-0.75%)
Mar 18, 2009	45.76	47.34	45.66	47.06	151,299	+1.48(+3.25%)
Mar 17, 2009	45.89	45.98	45.51	45.58	143,980	-0.29(-0.62%)
Mar 16, 2009	45.58	45.88	45.49	45.86	248,057	-0.12(-0.25%)
Mar 13, 2009	45.74	46.10	45.68	45.98	0	+0.08(+0.17%)
Mar 12, 2009	45.43	45.93	45.43	45.90	115,438	+0.51(+1.11%)
Mar 11, 2009	45.36	45.69	45.21	45.39	180,827	-0.17(-0.37%)
Mar 10, 2009	45.58	45.66	45.39	45.56	199,718	-0.18(-0.39%)
Mar 09, 2009	45.95	45.96	45.58	45.74	99,957	-0.30(-0.65%)
Mar 06, 2009	45.80	46.19	45.80	46.04	0	-0.05(-0.11%)
Mar 05, 2009	46.02	46.20	45.79	46.09	91,395	+0.19(+0.42%)
Mar 04, 2009	45.47	45.90	45.45	45.90	126,557	-0.20(-0.43%)
Mar 02, 2009	46.09	46.22	45.91	46.09	305,941	-0.02(-0.04%)
Feb 27, 2009	46.32	46.37	46.01	46.11	0	-0.10(-0.22%)
Feb 26, 2009	46.23	46.28	46.10	46.22	237,031	-0.06(-0.13%)
Feb 25, 2009	46.65	46.72	46.20	46.28	201,497	-0.44(-0.94%)
Feb 24, 2009	46.78	46.93	46.64	46.72	91,694	-0.06(-0.13%)
Feb 23, 2009	46.70	47.07	46.70	46.78	92,055	-0.29(-0.61%)
Feb 20, 2009	47.00	47.26	46.92	47.06	154,492	+0.25(+0.53%)
Feb 19, 2009	46.75	47.16	46.71	46.81	167,907	-0.26(-0.56%)
Feb 18, 2009	47.21	47.46	46.96	47.07	127,170	-0.46(-0.97%)
Feb 17, 2009	47.55	47.60	47.36	47.54	108,852	+0.33(+0.70%)
Feb 13, 2009	47.14	47.26	46.97	47.21	94,536	-0.06(-0.13%)
Feb 12, 2009	47.21	47.43	47.10	47.27	92,034	+0.15(+0.31%)
Feb 11, 2009	46.75	47.27	46.69	47.12	162,141	+0.57(+1.22%)
Feb 10, 2009	46.95	47.04	46.26	46.56	315,116	-0.09(-0.18%)
Feb 09, 2009	46.92	46.92	46.49	46.64	143,793	+0.10(+0.22%)
Feb 06, 2009	46.62	46.62	46.46	46.54	116,082	-0.07(-0.14%)
Feb 05, 2009	46.46	46.96	46.42	46.61	198,506	+0.10(+0.22%)
Feb 04, 2009	46.22	46.62	46.22	46.50	234,737	-0.09(-0.20%)
Feb 03, 2009	47.15	47.27	46.48	46.59	132,263	-0.51(-1.07%)
Feb 02, 2009	47.12	47.13	46.87	47.10	135,583	+0.16(+0.34%)
Jan 30, 2009	47.20	47.27	46.73	46.94	0	-0.05(-0.12%)
Jan 29, 2009	47.45	47.45	46.96	46.99	129,909	-0.48(-1.01%)
Jan 28, 2009	47.35	47.81	47.35	47.48	175,797	-0.03(-0.06%)
Jan 27, 2009	47.04	47.58	46.98	47.51	83,288	+0.52(+1.10%)
Jan 26, 2009	47.21	47.53	46.65	46.99	151,396	-0.28(-0.59%)
Jan 23, 2009	47.21	47.30	46.89	47.27	136,558	+0.18(+0.37%)
Jan 22, 2009	47.40	47.40	47.03	47.09	145,102	-0.20(-0.42%)
Jan 21, 2009	47.71	47.71	47.24	47.29	101,678	-0.43(-0.91%)
Jan 20, 2009	47.45	47.92	47.21	47.73	152,833	-0.30(-0.63%)
Jan 16, 2009	48.09	48.18	47.48	48.03	153,835	-0.10(-0.20%)
Jan 15, 2009	48.39	48.39	47.92	48.13	150,049	-0.07(-0.14%)
Jan 14, 2009	48.21	48.39	48.08	48.19	158,936	+0.19(+0.39%)
Jan 13, 2009	48.03	48.07	47.76	48.01	501,160	-0.06(-0.13%)
Jan 12, 2009	47.85	48.18	47.85	48.07	133,010	+0.29(+0.61%)
Jan 09, 2009	47.59	47.88	47.42	47.78	107,323	+0.15(+0.32%)
Jan 08, 2009	47.48	47.63	47.31	47.62	169,451	+0.19(+0.41%)
Jan 07, 2009	47.72	47.75	47.19	47.43	189,586	-0.13(-0.28%)
Jan 06, 2009	47.57	47.66	47.14	47.56	129,212	-0.16(-0.34%)
Jan 05, 2009	47.63	47.88	47.18	47.73	338,687	+0.02(+0.05%)
Jan 02, 2009	48.01	48.43	47.70	47.70	0	-0.74(-1.52%)