Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	43.32	43.32	43.12	43.15	26,089	-0.03(-0.08%)
Sep 27, 2007	43.06	43.19	43.05	43.18	24,163	+0.18(+0.41%)
Sep 26, 2007	43.00	43.09	42.92	43.00	18,210	-0.02(-0.04%)
Sep 25, 2007	43.12	43.18	43.02	43.02	25,564	+0.02(+0.04%)
Sep 24, 2007	42.94	43.00	42.91	43.00	35,719	+0.07(+0.17%)
Sep 21, 2007	42.92	42.96	42.83	42.93	23,287	+0.27(+0.63%)
Sep 20, 2007	42.96	43.01	42.62	42.66	33,618	-0.45(-1.05%)
Sep 19, 2007	43.13	43.13	42.98	43.11	36,595	-0.09(-0.20%)
Sep 18, 2007	43.08	43.23	43.00	43.20	23,287	+0.05(+0.12%)
Sep 17, 2007	43.08	43.15	43.07	43.15	29,241	+0.04(+0.09%)
Sep 14, 2007	43.35	43.35	43.05	43.11	29,941	+0.02(+0.04%)
Sep 13, 2007	43.22	43.22	43.03	43.09	26,439	-0.24(-0.55%)
Sep 12, 2007	43.39	43.41	43.29	43.33	26,264	+0.01(+0.03%)
Sep 11, 2007	43.44	43.48	43.32	43.32	42,723	-0.13(-0.30%)
Sep 10, 2007	43.44	43.58	43.35	43.45	55,681	+0.11(+0.25%)
Sep 07, 2007	43.40	43.42	43.27	43.34	38,346	+0.29(+0.67%)
Sep 06, 2007	43.14	43.19	43.03	43.05	53,930	-0.14(-0.32%)
Sep 05, 2007	43.09	43.22	43.09	43.19	26,264	+0.19(+0.44%)
Sep 04, 2007	43.06	43.06	42.95	43.00	31,342	-0.21(-0.49%)
Aug 31, 2007	43.03	43.22	42.99	43.22	15,933	+0.06(+0.13%)
Aug 30, 2007	43.11	43.19	43.08	43.16	20,311	+0.10(+0.24%)
Aug 29, 2007	43.12	43.19	43.00	43.06	18,385	-0.15(-0.36%)
Aug 28, 2007	43.01	43.21	42.91	43.21	12,957	+0.25(+0.58%)
Aug 27, 2007	42.89	42.96	42.86	42.96	16,108	+0.15(+0.35%)
Aug 24, 2007	42.85	42.86	42.77	42.81	67,762	+0.02(+0.05%)
Aug 23, 2007	42.71	42.85	42.71	42.79	11,906	+0.02(+0.04%)
Aug 22, 2007	42.73	42.83	42.68	42.77	36,420	-0.09(-0.20%)
Aug 21, 2007	42.88	42.91	42.82	42.86	12,431	+0.10(+0.24%)
Aug 20, 2007	42.76	42.84	42.74	42.75	33,268	+0.04(+0.09%)
Aug 17, 2007	42.69	42.76	42.64	42.71	54,280	+0.09(+0.20%)
Aug 16, 2007	42.64	42.87	42.63	42.63	15,758	+0.00(+0.00%)
Aug 15, 2007	42.64	42.70	42.50	42.63	26,439	+0.02(+0.04%)
Aug 14, 2007	42.34	42.61	42.34	42.61	8,054	+0.14(+0.32%)
Aug 13, 2007	42.35	42.47	42.19	42.47	11,206	+0.09(+0.22%)
Aug 10, 2007	42.50	42.51	42.38	42.38	15,058	-0.11(-0.26%)
Aug 09, 2007	42.50	42.52	42.27	42.49	38,521	+0.14(+0.32%)
Aug 08, 2007	42.43	42.43	42.28	42.35	10,680	-0.07(-0.17%)
Aug 07, 2007	42.52	42.55	42.41	42.43	13,132	-0.09(-0.20%)
Aug 06, 2007	42.62	42.64	42.49	42.51	12,256	-0.13(-0.29%)
Aug 03, 2007	42.63	42.64	42.41	42.64	12,256	+0.23(+0.54%)
Aug 02, 2007	42.36	42.43	42.32	42.41	21,186	+0.00(+0.00%)
Aug 01, 2007	42.47	42.51	42.40	42.41	12,782	-0.22(-0.52%)
Jul 31, 2007	42.48	42.66	42.47	42.63	7,704	+0.23(+0.54%)
Jul 30, 2007	42.51	42.54	42.40	42.40	6,653	-0.14(-0.34%)
Jul 27, 2007	42.54	42.55	42.35	42.55	38,346	-0.09(-0.20%)
Jul 26, 2007	42.54	42.67	42.49	42.63	26,089	+0.24(+0.57%)
Jul 25, 2007	42.34	42.40	42.31	42.39	37,120	+0.11(+0.27%)
Jul 24, 2007	42.31	42.34	42.27	42.28	17,859	+0.04(+0.09%)
Jul 23, 2007	42.23	42.25	42.22	42.24	12,782	-0.06(-0.15%)
Jul 20, 2007	42.20	42.36	42.20	42.30	576,596	+0.20(+0.47%)
Jul 19, 2007	42.02	42.11	42.02	42.10	32,743	-0.04(-0.09%)
Jul 18, 2007	42.07	42.22	42.04	42.14	34,669	+0.11(+0.27%)
Jul 17, 2007	42.01	42.06	41.96	42.03	7,704	-0.01(-0.01%)
Jul 16, 2007	41.95	42.05	41.93	42.03	15,933	+0.14(+0.33%)
Jul 13, 2007	41.94	41.95	41.79	41.90	13,482	+0.05(+0.12%)
Jul 12, 2007	41.98	41.98	41.84	41.85	13,132	-0.09(-0.22%)
Jul 11, 2007	42.05	42.05	41.93	41.94	25,389	-0.18(-0.42%)
Jul 10, 2007	41.96	42.11	41.96	42.11	14,708	+0.32(+0.77%)
Jul 09, 2007	41.79	41.81	41.71	41.79	9,630	+0.03(+0.08%)
Jul 06, 2007	41.78	41.79	41.69	41.76	14,358	-0.06(-0.15%)
Jul 05, 2007	41.94	41.95	41.74	41.82	22,587	-0.23(-0.54%)
Jul 03, 2007	42.19	42.19	42.05	42.05	7,879	-0.10(-0.24%)