Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.29	47.29	47.04	47.22	36,518	+0.14(+0.30%)
Dec 28, 2007	47.03	47.11	46.88	47.08	48,454	+0.32(+0.69%)
Dec 27, 2007	46.54	47.34	46.54	46.75	24,487	+0.37(+0.80%)
Dec 26, 2007	46.45	46.66	46.35	46.38	30,786	-0.26(-0.56%)
Dec 24, 2007	46.67	46.76	46.59	46.64	24,072	-0.37(-0.79%)
Dec 21, 2007	47.25	47.87	46.89	47.01	153,279	-0.36(-0.76%)
Dec 20, 2007	47.04	47.48	47.04	47.37	264,801	+0.22(+0.47%)
Dec 19, 2007	47.14	47.31	46.78	47.15	57,122	+0.16(+0.34%)
Dec 18, 2007	46.75	50.68	46.75	47.00	38,008	+0.08(+0.17%)
Dec 17, 2007	46.76	46.92	46.74	46.92	63,134	+0.26(+0.56%)
Dec 14, 2007	46.72	46.78	46.61	46.65	34,225	-0.12(-0.26%)
Dec 13, 2007	46.90	46.95	46.78	46.78	25,055	-0.27(-0.57%)
Dec 12, 2007	46.81	47.15	46.78	47.04	56,174	-0.28(-0.59%)
Dec 11, 2007	46.75	47.35	46.75	47.33	60,923	+0.49(+1.06%)
Dec 10, 2007	46.93	46.95	46.76	46.83	40,995	-0.09(-0.18%)
Dec 07, 2007	47.11	47.11	46.78	46.92	18,013	-0.29(-0.61%)
Dec 06, 2007	47.39	47.39	47.15	47.20	38,974	-0.24(-0.50%)
Dec 05, 2007	47.45	47.54	47.38	47.44	27,298	-0.15(-0.32%)
Dec 04, 2007	47.59	47.63	47.42	47.59	31,933	+0.02(+0.04%)
Dec 03, 2007	48.83	48.83	47.45	47.58	44,297	-0.02(-0.04%)
Nov 30, 2007	47.34	47.61	47.34	47.59	37,238	+0.05(+0.12%)
Nov 29, 2007	47.53	47.67	47.52	47.54	26,856	+0.21(+0.45%)
Nov 28, 2007	47.43	47.43	47.22	47.33	54,040	-0.12(-0.26%)
Nov 27, 2007	49.00	49.00	47.33	47.45	82,060	-0.40(-0.84%)
Nov 26, 2007	46.83	47.85	46.83	47.85	31,163	+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	23,253	+0.27(+0.57%)
Nov 20, 2007	47.20	47.26	47.06	47.13	37,664	-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	46.97	46.68	46.95	39,302	+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	29,640	+0.06(+0.13%)
Nov 09, 2007	46.77	46.86	46.70	46.84	19,012	+0.20(+0.43%)
Nov 08, 2007	46.65	46.74	46.60	46.64	25,964	+0.05(+0.12%)
Nov 07, 2007	46.53	46.59	46.46	46.58	21,953	+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	47,247	-0.18(-0.38%)
Nov 02, 2007	46.52	46.82	46.52	46.75	75,329	+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	46.78	19,651	-0.09(-0.18%)
Oct 24, 2007	46.79	46.92	46.70	46.86	33,079	+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	46.53	46.60	30,786	-0.09(-0.20%)
Oct 19, 2007	46.54	46.72	46.47	46.70	50,929	+0.27(+0.58%)
Oct 18, 2007	46.40	46.43	46.38	46.43	17,031	+0.10(+0.21%)
Oct 17, 2007	46.09	46.35	46.09	46.33	152,132	+0.38(+0.82%)
Oct 16, 2007	45.98	46.01	45.95	45.95	6,877	+0.03(+0.07%)
Oct 15, 2007	45.84	45.95	45.84	45.92	22,598	+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	15,884	-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	40,284	-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	26,692	-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	28,657	-0.08(-0.17%)
Oct 02, 2007	46.04	46.20	46.04	46.16	38,319	+0.13(+0.29%)