Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	48.55	48.55	48.27	48.40	85,420	+0.15(+0.32%)
Jan 30, 2008	47.93	48.24	47.79	48.24	391,251	+0.04(+0.07%)
Jan 29, 2008	48.33	48.35	48.15	48.21	103,490	-0.19(-0.39%)
Jan 28, 2008	48.41	48.44	48.27	48.40	79,342	-0.12(-0.24%)
Jan 25, 2008	48.01	48.51	47.83	48.51	52,402	+0.46(+0.95%)
Jan 24, 2008	48.43	48.44	48.05	48.05	62,849	-0.42(-0.87%)
Jan 23, 2008	49.18	49.18	48.39	48.47	204,705	-0.13(-0.28%)
Jan 22, 2008	48.65	48.65	48.30	48.61	95,112	+0.36(+0.74%)
Jan 21, 2008	48.13	48.25	48.09	48.25	0	+0.00(+0.00%)
Jan 18, 2008	48.13	48.25	48.09	48.25	58,784	-0.03(-0.06%)
Jan 17, 2008	47.98	48.29	47.92	48.28	46,636	+0.31(+0.65%)
Jan 16, 2008	48.04	48.11	47.87	47.97	74,250	-0.08(-0.16%)
Jan 15, 2008	47.82	48.05	47.82	48.05	63,556	+0.25(+0.52%)
Jan 14, 2008	47.85	47.85	47.68	47.80	50,266	+0.05(+0.11%)
Jan 11, 2008	47.66	47.78	47.49	47.75	30,700	+0.23(+0.48%)
Jan 10, 2008	48.20	48.20	47.41	47.52	73,264	-0.10(-0.20%)
Jan 09, 2008	47.82	47.82	47.60	47.62	29,568	-0.11(-0.23%)
Jan 08, 2008	48.66	48.66	47.46	47.73	85,420	+0.01(+0.03%)
Jan 07, 2008	47.70	47.71	47.54	47.71	93,962	+0.10(+0.22%)
Jan 04, 2008	47.67	47.71	47.54	47.61	131,542	+0.13(+0.27%)
Jan 03, 2008	47.40	47.48	47.24	47.48	90,841	+0.01(+0.01%)
Jan 02, 2008	48.07	48.07	47.13	47.48	104,475	+0.41(+0.87%)
Jan 01, 2008	47.15	47.15	46.89	47.07	36,632	+0.00(+0.00%)
Dec 31, 2007	47.15	47.15	46.89	47.07	36,632	+0.14(+0.30%)
Dec 28, 2007	46.89	46.96	46.73	46.93	48,605	+0.32(+0.69%)
Dec 27, 2007	46.39	47.19	46.39	46.61	24,563	+0.37(+0.80%)
Dec 26, 2007	46.30	46.51	46.20	46.23	30,882	-0.26(-0.56%)
Dec 24, 2007	46.52	46.61	46.44	46.50	24,147	-0.37(-0.79%)
Dec 21, 2007	47.10	47.72	46.74	46.87	153,757	-0.36(-0.76%)
Dec 20, 2007	46.89	47.34	46.89	47.23	265,626	+0.22(+0.47%)
Dec 19, 2007	46.99	47.16	46.64	47.01	57,300	+0.16(+0.34%)
Dec 18, 2007	46.61	50.53	46.61	46.85	38,127	+0.08(+0.17%)
Dec 17, 2007	46.61	46.77	46.60	46.77	63,331	+0.26(+0.56%)
Dec 14, 2007	46.58	46.63	46.46	46.51	34,332	-0.12(-0.26%)
Dec 13, 2007	46.75	46.80	46.63	46.63	25,133	-0.27(-0.57%)
Dec 12, 2007	46.67	47.01	46.63	46.90	56,349	-0.28(-0.59%)
Dec 11, 2007	46.61	47.20	46.61	47.18	61,113	+0.49(+1.06%)
Dec 10, 2007	46.78	46.81	46.62	46.69	41,123	-0.09(-0.18%)
Dec 07, 2007	46.96	46.96	46.64	46.77	18,069	-0.29(-0.61%)
Dec 06, 2007	47.24	47.24	47.00	47.06	39,096	-0.24(-0.50%)
Dec 05, 2007	47.30	47.39	47.23	47.29	27,383	-0.15(-0.32%)
Dec 04, 2007	47.45	47.48	47.28	47.45	32,032	+0.02(+0.04%)
Dec 03, 2007	48.68	48.68	47.30	47.43	44,435	-0.02(-0.04%)
Nov 30, 2007	47.20	47.46	47.20	47.45	37,355	+0.05(+0.12%)
Nov 29, 2007	47.39	47.52	47.37	47.39	26,940	+0.21(+0.45%)
Nov 28, 2007	47.28	47.28	47.07	47.18	54,209	-0.12(-0.26%)
Nov 27, 2007	48.85	48.85	47.18	47.30	82,315	-0.40(-0.84%)
Nov 26, 2007	46.69	47.70	46.69	47.70	31,260	+0.54(+1.15%)
Nov 23, 2007	47.11	47.17	47.09	47.16	14,624	-0.09(-0.19%)
Nov 21, 2007	47.23	47.28	47.07	47.25	23,326	+0.27(+0.57%)
Nov 20, 2007	47.06	47.11	46.91	46.98	37,782	-0.11(-0.23%)
Nov 19, 2007	46.83	47.13	46.77	47.09	14,127	+0.34(+0.72%)
Nov 16, 2007	46.77	46.89	46.75	46.75	43,695	-0.05(-0.11%)
Nov 15, 2007	46.70	46.82	46.54	46.81	39,424	+0.27(+0.58%)
Nov 14, 2007	46.41	46.56	46.41	46.54	15,531	+0.02(+0.05%)
Nov 13, 2007	46.84	46.84	46.50	46.51	21,026	-0.24(-0.51%)
Nov 12, 2007	46.78	46.78	46.69	46.75	29,732	+0.06(+0.13%)
Nov 09, 2007	46.62	46.71	46.56	46.69	19,071	+0.20(+0.43%)
Nov 08, 2007	46.51	46.59	46.45	46.49	26,045	+0.05(+0.12%)
Nov 07, 2007	46.38	46.44	46.31	46.44	22,022	+0.13(+0.28%)
Nov 06, 2007	46.34	46.44	46.28	46.31	29,108	-0.12(-0.25%)
Nov 05, 2007	46.58	46.58	46.42	46.42	47,395	-0.18(-0.38%)
Nov 02, 2007	46.37	46.68	46.37	46.60	75,564	+0.05(+0.12%)