Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	45.87	46.07	45.83	46.06	14,948	+0.06(+0.13%)
Aug 30, 2007	45.95	46.04	45.92	46.00	19,055	+0.11(+0.24%)
Aug 29, 2007	45.96	46.03	45.84	45.89	17,248	-0.16(-0.36%)
Aug 28, 2007	45.85	46.06	45.74	46.06	12,156	+0.27(+0.58%)
Aug 27, 2007	45.72	45.79	45.69	45.79	15,112	+0.16(+0.35%)
Aug 24, 2007	45.67	45.68	45.59	45.63	63,572	+0.02(+0.05%)
Aug 23, 2007	45.52	45.67	45.52	45.61	11,170	+0.02(+0.04%)
Aug 22, 2007	45.55	45.65	45.50	45.59	34,168	-0.09(-0.20%)
Aug 21, 2007	45.71	45.74	45.64	45.68	11,663	+0.11(+0.24%)
Aug 20, 2007	45.58	45.66	45.55	45.57	31,211	+0.04(+0.09%)
Aug 17, 2007	45.50	45.58	45.46	45.53	50,923	+0.09(+0.20%)
Aug 16, 2007	45.45	45.69	45.44	45.44	14,784	+0.00(+0.00%)
Aug 15, 2007	45.46	45.52	45.30	45.44	24,804	+0.02(+0.04%)
Aug 14, 2007	45.13	45.42	45.13	45.42	7,556	+0.15(+0.32%)
Aug 13, 2007	45.15	45.27	44.97	45.27	10,513	+0.10(+0.22%)
Aug 10, 2007	45.30	45.31	45.17	45.18	14,127	-0.12(-0.26%)
Aug 09, 2007	45.30	45.32	45.05	45.29	36,139	+0.15(+0.32%)
Aug 08, 2007	45.23	45.23	45.07	45.15	10,020	-0.08(-0.17%)
Aug 07, 2007	45.33	45.35	45.21	45.22	12,320	-0.09(-0.20%)
Aug 06, 2007	45.43	45.45	45.29	45.32	11,498	-0.13(-0.29%)
Aug 03, 2007	45.44	45.45	45.21	45.45	11,498	+0.24(+0.54%)
Aug 02, 2007	45.16	45.23	45.11	45.21	19,876	+0.00(+0.00%)
Aug 01, 2007	45.27	45.31	45.19	45.21	11,991	-0.24(-0.52%)
Jul 31, 2007	45.28	45.47	45.27	45.44	7,227	+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	45.04	45.00	45.02	11,991	-0.07(-0.15%)
Jul 20, 2007	44.99	45.15	44.99	45.09	540,942	+0.21(+0.47%)
Jul 19, 2007	44.79	44.89	44.79	44.88	30,718	-0.04(-0.09%)
Jul 18, 2007	44.84	45.01	44.81	44.92	32,525	+0.12(+0.27%)
Jul 17, 2007	44.77	44.83	44.73	44.80	7,227	-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	12,648	+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	44.73	44.89	44.73	44.89	13,798	+0.34(+0.77%)
Jul 09, 2007	44.55	44.56	44.46	44.55	9,034	+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	21,190	-0.24(-0.54%)
Jul 03, 2007	44.97	44.97	44.82	44.82	7,392	-0.11(-0.24%)
Jul 02, 2007	44.87	44.93	44.86	44.93	9,691	-0.03(-0.07%)
Jun 29, 2007	44.86	44.96	44.80	44.96	96,426	+0.27(+0.60%)
Jun 28, 2007	44.84	44.85	44.69	44.69	19,383	-0.12(-0.26%)
Jun 27, 2007	44.96	44.96	44.81	44.81	21,190	+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	13,305	+0.06(+0.14%)
Jun 21, 2007	44.71	44.72	44.60	44.61	24,147	-0.09(-0.19%)
Jun 20, 2007	44.77	44.79	44.69	44.69	25,297	-0.15(-0.34%)
Jun 19, 2007	44.68	44.85	44.68	44.85	17,576	+0.18(+0.41%)
Jun 18, 2007	44.60	44.66	44.54	44.66	11,663	+0.06(+0.14%)
Jun 15, 2007	44.48	44.62	44.48	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	44.48	44.32	44.33	51,252	-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	27,268	-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	30,718	+0.01(+0.03%)
Jun 05, 2007	45.08	45.09	45.02	45.05	61,765	-0.05(-0.12%)
Jun 04, 2007	45.09	45.11	45.05	45.10	22,176	+0.07(+0.16%)