Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.32	46.32	46.10	46.13	24,400	-0.04(-0.08%)
Sep 27, 2007	46.04	46.18	46.03	46.17	22,599	+0.19(+0.41%)
Sep 26, 2007	45.98	46.07	45.89	45.98	17,031	-0.02(-0.04%)
Sep 25, 2007	46.11	46.17	46.00	46.00	23,909	+0.02(+0.04%)
Sep 24, 2007	45.91	45.98	45.88	45.98	33,407	+0.08(+0.17%)
Sep 21, 2007	45.89	45.93	45.79	45.90	21,780	+0.29(+0.63%)
Sep 20, 2007	45.94	45.99	45.57	45.61	31,442	-0.48(-1.05%)
Sep 19, 2007	46.12	46.12	45.95	46.10	34,226	-0.09(-0.20%)
Sep 18, 2007	46.07	46.22	45.98	46.19	21,780	+0.05(+0.12%)
Sep 17, 2007	46.07	46.14	46.06	46.13	27,348	+0.04(+0.09%)
Sep 14, 2007	46.35	46.35	46.03	46.09	28,003	+0.02(+0.04%)
Sep 13, 2007	46.21	46.21	46.01	46.07	24,728	-0.26(-0.55%)
Sep 12, 2007	46.40	46.41	46.29	46.33	24,564	+0.01(+0.03%)
Sep 11, 2007	46.45	46.49	46.32	46.32	39,958	-0.14(-0.30%)
Sep 10, 2007	46.45	46.60	46.35	46.46	52,076	+0.12(+0.25%)
Sep 07, 2007	46.41	46.43	46.27	46.34	35,864	+0.31(+0.67%)
Sep 06, 2007	46.12	46.18	46.01	46.03	50,438	-0.15(-0.32%)
Sep 05, 2007	46.07	46.21	46.07	46.18	24,564	+0.20(+0.44%)
Sep 04, 2007	46.04	46.04	45.93	45.98	29,313	-0.23(-0.49%)
Aug 31, 2007	46.01	46.21	45.97	46.21	14,902	+0.06(+0.13%)
Aug 30, 2007	46.10	46.18	46.07	46.15	18,996	+0.11(+0.24%)
Aug 29, 2007	46.10	46.18	45.98	46.04	17,195	-0.16(-0.36%)
Aug 28, 2007	45.99	46.20	45.88	46.20	12,118	+0.27(+0.58%)
Aug 27, 2007	45.86	45.93	45.83	45.93	15,066	+0.16(+0.35%)
Aug 24, 2007	45.82	45.82	45.73	45.77	63,376	+0.02(+0.05%)
Aug 23, 2007	45.66	45.82	45.66	45.75	11,135	+0.02(+0.04%)
Aug 22, 2007	45.69	45.79	45.64	45.73	34,062	-0.09(-0.20%)
Aug 21, 2007	45.85	45.88	45.79	45.82	11,627	+0.11(+0.24%)
Aug 20, 2007	45.72	45.80	45.69	45.71	31,114	+0.04(+0.09%)
Aug 17, 2007	45.65	45.72	45.60	45.67	50,766	+0.09(+0.20%)
Aug 16, 2007	45.59	45.83	45.58	45.58	14,738	+0.00(+0.00%)
Aug 15, 2007	45.60	45.66	45.44	45.58	24,728	+0.02(+0.04%)
Aug 14, 2007	45.27	45.56	45.27	45.56	7,533	+0.15(+0.32%)
Aug 13, 2007	45.28	45.41	45.11	45.41	10,480	+0.10(+0.22%)
Aug 10, 2007	45.44	45.45	45.31	45.32	14,083	-0.12(-0.26%)
Aug 09, 2007	45.44	45.46	45.19	45.43	36,027	+0.15(+0.32%)
Aug 08, 2007	45.37	45.37	45.21	45.28	9,989	-0.08(-0.18%)
Aug 07, 2007	45.47	45.49	45.35	45.36	12,282	-0.09(-0.20%)
Aug 06, 2007	45.57	45.59	45.43	45.46	11,463	-0.13(-0.29%)
Aug 03, 2007	45.58	45.59	45.35	45.59	11,463	+0.24(+0.54%)
Aug 02, 2007	45.30	45.37	45.25	45.35	19,815	+0.00(+0.00%)
Aug 01, 2007	45.41	45.45	45.33	45.35	11,954	-0.24(-0.52%)
Jul 31, 2007	45.42	45.61	45.41	45.58	7,205	+0.24(+0.54%)
Jul 30, 2007	45.45	45.48	45.34	45.34	6,222	-0.15(-0.34%)
Jul 27, 2007	45.49	45.49	45.28	45.49	35,864	-0.09(-0.20%)
Jul 26, 2007	45.48	45.63	45.43	45.58	24,400	+0.26(+0.57%)
Jul 25, 2007	45.27	45.33	45.24	45.33	34,717	+0.12(+0.27%)
Jul 24, 2007	45.24	45.27	45.19	45.21	16,703	+0.04(+0.09%)
Jul 23, 2007	45.15	45.18	45.14	45.16	11,954	-0.07(-0.15%)
Jul 20, 2007	45.13	45.29	45.13	45.23	539,271	+0.21(+0.47%)
Jul 19, 2007	44.93	45.03	44.93	45.02	30,623	-0.04(-0.09%)
Jul 18, 2007	44.98	45.14	44.95	45.06	32,425	+0.12(+0.27%)
Jul 17, 2007	44.91	44.97	44.86	44.94	7,205	-0.01(-0.01%)
Jul 16, 2007	44.86	44.96	44.84	44.94	14,902	+0.15(+0.33%)
Jul 13, 2007	44.84	44.85	44.68	44.80	12,609	+0.05(+0.12%)
Jul 12, 2007	44.88	44.88	44.74	44.74	12,282	-0.10(-0.22%)
Jul 11, 2007	44.96	44.96	44.83	44.84	23,745	-0.19(-0.42%)
Jul 10, 2007	44.86	45.03	44.86	45.03	13,756	+0.34(+0.77%)
Jul 09, 2007	44.69	44.70	44.60	44.69	9,006	+0.04(+0.08%)
Jul 06, 2007	44.67	44.69	44.58	44.65	13,428	-0.07(-0.15%)
Jul 05, 2007	44.85	44.86	44.63	44.72	21,125	-0.24(-0.54%)
Jul 03, 2007	45.11	45.11	44.96	44.96	7,369	-0.11(-0.24%)