Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	48,606	+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	30,883	-0.26(-0.56%)
Dec 24, 2007	46.52	46.61	46.44	46.50	24,148	-0.37(-0.79%)
Dec 21, 2007	47.10	47.72	46.74	46.87	153,760	-0.36(-0.76%)
Dec 20, 2007	46.89	47.34	46.89	47.23	265,631	+0.22(+0.47%)
Dec 19, 2007	46.99	47.16	46.64	47.01	57,301	+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	63,332	+0.26(+0.56%)
Dec 14, 2007	46.57	46.63	46.46	46.51	34,333	-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	56,350	-0.28(-0.59%)
Dec 11, 2007	46.61	47.20	46.61	47.18	61,114	+0.49(+1.06%)
Dec 10, 2007	46.78	46.81	46.62	46.68	41,124	-0.09(-0.18%)
Dec 07, 2007	46.96	46.96	46.64	46.77	18,070	-0.29(-0.61%)
Dec 06, 2007	47.24	47.24	47.00	47.06	39,097	-0.24(-0.50%)
Dec 05, 2007	47.30	47.39	47.23	47.29	27,384	-0.15(-0.32%)
Dec 04, 2007	47.45	47.48	47.27	47.45	32,033	+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	47.38	47.52	47.37	47.39	26,940	+0.21(+0.45%)
Nov 28, 2007	47.28	47.28	47.07	47.18	54,210	-0.12(-0.26%)
Nov 27, 2007	48.85	48.85	47.18	47.30	82,317	-0.40(-0.84%)
Nov 26, 2007	46.68	47.70	46.68	47.70	31,261	+0.54(+1.15%)
Nov 23, 2007	47.10	47.17	47.09	47.16	14,625	-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	43,696	-0.05(-0.11%)
Nov 15, 2007	46.70	46.82	46.54	46.81	39,425	+0.27(+0.58%)
Nov 14, 2007	46.41	46.56	46.41	46.54	15,532	+0.02(+0.05%)
Nov 13, 2007	46.84	46.84	46.50	46.51	21,027	-0.24(-0.51%)
Nov 12, 2007	46.78	46.78	46.69	46.75	29,733	+0.06(+0.13%)
Nov 09, 2007	46.62	46.71	46.56	46.69	19,072	+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	46.43	22,022	+0.13(+0.28%)
Nov 06, 2007	46.34	46.44	46.28	46.31	29,109	-0.12(-0.25%)
Nov 05, 2007	46.57	46.57	46.42	46.42	47,396	-0.18(-0.38%)
Nov 02, 2007	46.37	46.68	46.37	46.60	75,565	+0.05(+0.12%)
Nov 01, 2007	46.32	46.56	46.32	46.54	24,312	+0.26(+0.55%)
Oct 31, 2007	46.46	46.53	46.28	46.29	22,998	-0.28(-0.60%)
Oct 30, 2007	46.54	46.59	46.50	46.57	19,712	-0.01(-0.01%)
Oct 29, 2007	46.51	46.62	46.48	46.57	19,055	+0.04(+0.08%)
Oct 26, 2007	46.53	46.65	46.49	46.54	28,419	-0.09(-0.20%)
Oct 25, 2007	46.68	46.72	46.60	46.63	19,712	-0.09(-0.18%)
Oct 24, 2007	46.64	46.77	46.56	46.71	33,183	+0.20(+0.43%)
Oct 23, 2007	46.46	46.54	46.41	46.51	37,618	+0.05(+0.12%)
Oct 22, 2007	46.53	46.53	46.38	46.46	30,883	-0.09(-0.20%)
Oct 19, 2007	46.40	46.57	46.33	46.55	51,089	+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	152,610	+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	40,411	-0.21(-0.45%)
Oct 08, 2007	45.86	45.96	45.82	45.96	21,684	+0.15(+0.32%)
Oct 05, 2007	45.83	46.12	45.70	45.81	26,776	-0.24(-0.53%)
Oct 04, 2007	46.00	46.07	45.98	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	46.01	38,440	+0.13(+0.29%)