Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	45.40	45.63	44.95	45.51	42,698	-0.12(-0.25%)
Nov 26, 2008	45.07	45.80	45.07	45.63	174,839	+0.43(+0.96%)
Nov 25, 2008	44.99	45.26	44.73	45.19	167,718	+0.66(+1.48%)
Nov 24, 2008	44.80	44.80	44.46	44.54	170,088	-0.43(-0.95%)
Nov 21, 2008	44.80	45.08	44.63	44.96	264,166	-0.27(-0.61%)
Nov 20, 2008	45.19	45.24	44.74	45.24	99,886	+0.46(+1.03%)
Nov 19, 2008	44.54	44.86	44.43	44.77	79,544	+0.24(+0.53%)
Nov 18, 2008	44.35	44.59	44.20	44.54	45,652	+0.24(+0.54%)
Nov 17, 2008	44.12	44.30	44.03	44.30	44,093	+0.10(+0.22%)
Nov 14, 2008	44.02	44.20	43.97	44.20	54,056	+0.26(+0.60%)
Nov 13, 2008	44.22	44.33	43.74	43.94	84,591	-0.25(-0.56%)
Nov 12, 2008	44.28	44.28	43.51	44.19	89,205	+0.14(+0.32%)
Nov 11, 2008	43.88	44.27	43.72	44.05	119,590	+0.23(+0.51%)
Nov 10, 2008	43.67	43.82	43.39	43.82	75,603	+0.15(+0.35%)
Nov 07, 2008	43.69	43.69	43.45	43.67	43,194	-0.10(-0.24%)
Nov 06, 2008	43.69	43.78	43.18	43.78	63,442	+0.02(+0.06%)
Nov 05, 2008	43.45	43.88	43.44	43.75	54,192	+0.54(+1.25%)
Nov 04, 2008	43.17	43.29	42.92	43.21	123,922	+0.12(+0.27%)
Nov 03, 2008	42.80	43.20	42.69	43.09	105,494	+0.01(+0.03%)
Oct 31, 2008	43.23	43.37	42.95	43.08	49,042	-0.02(-0.04%)
Oct 30, 2008	43.24	43.37	43.00	43.10	90,333	-0.20(-0.46%)
Oct 29, 2008	43.27	43.53	43.08	43.30	62,063	+0.27(+0.62%)
Oct 28, 2008	43.23	43.54	42.99	43.03	64,047	-0.45(-1.04%)
Oct 27, 2008	43.70	43.76	43.33	43.48	75,431	+0.37(+0.85%)
Oct 24, 2008	43.90	43.90	43.12	43.12	61,491	-0.77(-1.76%)
Oct 23, 2008	43.96	44.00	43.70	43.89	40,543	-0.14(-0.32%)
Oct 22, 2008	43.89	44.03	43.64	44.03	113,965	+0.37(+0.85%)
Oct 21, 2008	43.56	43.73	43.31	43.66	82,953	+0.32(+0.74%)
Oct 20, 2008	43.33	43.34	42.78	43.34	57,870	+0.49(+1.15%)
Oct 17, 2008	42.97	42.98	42.36	42.84	119,634	-0.10(-0.23%)
Oct 16, 2008	42.90	43.22	42.46	42.94	158,037	-0.11(-0.25%)
Oct 15, 2008	43.04	43.14	42.72	43.05	66,434	-0.04(-0.08%)
Oct 14, 2008	42.89	43.35	42.14	43.09	128,965	+1.59(+3.83%)
Oct 13, 2008	40.23	41.50	39.42	41.50	255,519	+0.64(+1.56%)
Oct 10, 2008	41.97	42.35	40.81	40.86	177,349	-1.75(-4.11%)
Oct 09, 2008	43.84	43.84	42.61	42.61	183,304	-1.33(-3.02%)
Oct 08, 2008	44.76	45.01	43.15	43.94	98,742	-0.85(-1.90%)
Oct 07, 2008	44.79	44.89	44.34	44.79	49,389	-0.15(-0.33%)
Oct 06, 2008	45.24	45.38	44.83	44.94	62,173	-0.07(-0.16%)
Oct 03, 2008	44.88	45.36	44.51	45.01	53,152	-0.16(-0.36%)
Oct 02, 2008	44.79	45.18	44.74	45.18	58,399	+0.55(+1.24%)
Oct 01, 2008	44.74	44.81	44.15	44.62	63,424	+0.02(+0.05%)
Sep 30, 2008	45.68	45.68	44.44	44.60	119,273	-0.67(-1.48%)
Sep 29, 2008	45.61	45.93	45.27	45.27	119,946	-0.19(-0.42%)
Sep 26, 2008	45.53	45.87	45.22	45.46	0	-0.12(-0.25%)
Sep 25, 2008	45.46	45.94	45.22	45.58	92,247	-0.13(-0.28%)
Sep 24, 2008	45.58	46.12	45.47	45.70	134,432	-0.07(-0.16%)
Sep 23, 2008	45.63	45.80	45.25	45.78	74,509	-0.03(-0.07%)
Sep 22, 2008	45.57	46.67	45.46	45.81	70,867	-0.54(-1.16%)
Sep 19, 2008	45.83	46.56	44.80	46.35	0	+0.30(+0.66%)
Sep 18, 2008	46.47	46.66	45.66	46.04	153,638	-0.66(-1.41%)
Sep 17, 2008	46.65	46.90	46.20	46.70	132,163	-0.02(-0.05%)
Sep 16, 2008	47.67	47.67	46.52	46.73	144,163	-0.76(-1.60%)
Sep 15, 2008	47.80	47.80	47.00	47.49	95,063	+0.71(+1.52%)
Sep 12, 2008	46.86	47.05	46.66	46.78	73,031	-0.25(-0.53%)
Sep 11, 2008	47.26	47.26	47.00	47.03	288,927	-0.08(-0.17%)
Sep 10, 2008	46.95	47.14	46.82	47.11	155,097	+0.00(+0.00%)
Sep 09, 2008	46.97	47.17	46.86	47.11	166,110	+0.11(+0.23%)
Sep 08, 2008	46.81	47.00	46.63	47.00	67,012	+0.04(+0.08%)
Sep 05, 2008	47.17	47.18	46.87	46.96	0	-0.06(-0.13%)
Sep 04, 2008	46.95	47.11	46.85	47.02	112,597	+0.15(+0.32%)
Sep 03, 2008	46.76	46.92	46.75	46.87	115,881	+0.10(+0.21%)