Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)