Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.28	45.47	45.27	45.44	7,228	+0.24(+0.54%)
Jul 30, 2007	45.31	45.34	45.20	45.20	6,242	-0.15(-0.34%)
Jul 27, 2007	45.35	45.35	45.14	45.35	35,975	-0.09(-0.20%)
Jul 26, 2007	45.34	45.49	45.29	45.44	24,476	+0.26(+0.57%)
Jul 25, 2007	45.13	45.19	45.10	45.19	34,825	+0.12(+0.27%)
Jul 24, 2007	45.10	45.13	45.05	45.07	16,755	+0.04(+0.09%)
Jul 23, 2007	45.01	45.03	45.00	45.02	11,991	-0.07(-0.15%)
Jul 20, 2007	44.99	45.15	44.99	45.09	540,952	+0.21(+0.47%)
Jul 19, 2007	44.79	44.89	44.79	44.88	30,719	-0.04(-0.09%)
Jul 18, 2007	44.84	45.00	44.81	44.92	32,526	+0.12(+0.27%)
Jul 17, 2007	44.77	44.83	44.72	44.80	7,228	-0.01(-0.01%)
Jul 16, 2007	44.72	44.82	44.70	44.80	14,948	+0.15(+0.33%)
Jul 13, 2007	44.70	44.71	44.54	44.66	12,649	+0.05(+0.12%)
Jul 12, 2007	44.74	44.74	44.60	44.60	12,320	-0.10(-0.22%)
Jul 11, 2007	44.82	44.82	44.69	44.70	23,819	-0.19(-0.42%)
Jul 10, 2007	44.72	44.89	44.72	44.89	13,798	+0.34(+0.77%)
Jul 09, 2007	44.55	44.56	44.46	44.55	9,035	+0.04(+0.08%)
Jul 06, 2007	44.54	44.55	44.44	44.51	13,470	-0.07(-0.15%)
Jul 05, 2007	44.71	44.72	44.49	44.58	21,191	-0.24(-0.54%)
Jul 03, 2007	44.97	44.97	44.82	44.82	7,392	-0.11(-0.24%)
Jul 02, 2007	44.86	44.93	44.86	44.93	9,692	-0.03(-0.07%)
Jun 29, 2007	44.86	44.96	44.80	44.96	96,428	+0.27(+0.60%)
Jun 28, 2007	44.84	44.85	44.69	44.69	19,384	-0.12(-0.26%)
Jun 27, 2007	44.96	44.96	44.81	44.81	21,191	+0.00(+0.00%)
Jun 26, 2007	44.86	44.87	44.72	44.81	11,827	-0.04(-0.08%)
Jun 25, 2007	44.80	44.89	44.79	44.85	10,020	+0.18(+0.40%)
Jun 22, 2007	44.55	44.74	44.55	44.67	13,306	+0.06(+0.14%)
Jun 21, 2007	44.71	44.72	44.60	44.61	24,148	-0.09(-0.19%)
Jun 20, 2007	44.77	44.78	44.69	44.69	25,298	-0.15(-0.34%)
Jun 19, 2007	44.68	44.85	44.68	44.85	17,577	+0.18(+0.41%)
Jun 18, 2007	44.60	44.66	44.54	44.66	11,663	+0.06(+0.14%)
Jun 15, 2007	44.47	44.61	44.47	44.60	11,334	+0.24(+0.55%)
Jun 14, 2007	44.48	44.49	44.35	44.36	14,784	-0.10(-0.22%)
Jun 13, 2007	44.39	44.47	44.38	44.46	8,542	+0.13(+0.29%)
Jun 12, 2007	44.46	44.47	44.32	44.33	51,253	-0.27(-0.61%)
Jun 11, 2007	44.57	44.66	44.57	44.60	7,720	-0.07(-0.16%)
Jun 08, 2007	44.60	44.69	44.56	44.68	27,269	-0.01(-0.03%)
Jun 07, 2007	44.86	44.86	44.66	44.69	45,010	-0.37(-0.82%)
Jun 06, 2007	45.03	45.08	45.02	45.06	30,719	+0.01(+0.03%)
Jun 05, 2007	45.08	45.09	45.02	45.05	61,766	-0.05(-0.12%)
Jun 04, 2007	45.09	45.11	45.05	45.10	22,176	+0.07(+0.16%)
Jun 01, 2007	45.13	45.13	45.03	45.03	31,376	-0.32(-0.70%)
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%)