Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.81	47.81	47.47	47.73	66,757	+0.18(+0.37%)
Apr 29, 2008	47.56	47.70	47.51	47.55	42,157	+0.01(+0.03%)
Apr 28, 2008	47.47	47.59	47.40	47.54	36,233	+0.23(+0.49%)
Apr 25, 2008	47.38	47.52	47.20	47.31	88,297	-0.05(-0.11%)
Apr 24, 2008	47.54	47.59	47.23	47.36	86,274	-0.34(-0.72%)
Apr 23, 2008	47.73	47.79	47.60	47.71	86,276	-0.09(-0.19%)
Apr 22, 2008	47.45	47.86	47.45	47.80	75,229	+0.16(+0.34%)
Apr 21, 2008	47.65	47.74	47.45	47.64	63,902	+0.03(+0.07%)
Apr 18, 2008	47.48	47.66	47.22	47.60	29,840	-0.06(-0.13%)
Apr 17, 2008	47.54	47.73	47.46	47.66	49,275	+0.09(+0.19%)
Apr 16, 2008	47.79	48.01	47.54	47.58	66,065	-0.36(-0.76%)
Apr 15, 2008	48.17	48.17	47.94	47.94	37,600	-0.29(-0.61%)
Apr 14, 2008	48.81	48.81	48.15	48.23	27,389	-0.06(-0.13%)
Apr 11, 2008	48.33	48.33	48.18	48.29	39,261	+0.13(+0.28%)
Apr 10, 2008	48.28	48.30	48.00	48.16	43,039	-0.12(-0.25%)
Apr 09, 2008	47.96	48.36	47.96	48.28	40,904	+0.28(+0.58%)
Apr 08, 2008	47.99	48.13	47.97	48.00	32,690	+0.01(+0.03%)
Apr 07, 2008	47.99	48.10	47.83	47.99	88,959	-0.19(-0.40%)
Apr 04, 2008	48.36	48.36	48.10	48.18	54,210	+0.28(+0.58%)
Apr 03, 2008	47.85	47.94	47.85	47.90	323,783	+0.07(+0.14%)
Apr 02, 2008	47.99	47.99	47.71	47.83	67,887	-0.13(-0.27%)
Apr 01, 2008	48.25	48.25	47.81	47.96	102,670	-0.49(-1.02%)
Mar 31, 2008	48.86	48.86	48.42	48.46	65,134	+0.07(+0.15%)
Mar 28, 2008	48.15	48.41	48.10	48.38	41,626	+0.29(+0.59%)
Mar 27, 2008	48.13	48.25	48.04	48.10	91,007	-0.09(-0.19%)
Mar 26, 2008	48.42	48.42	48.13	48.19	60,616	+0.01(+0.01%)
Mar 25, 2008	47.85	48.18	47.85	48.18	62,001	+0.32(+0.67%)
Mar 24, 2008	48.52	48.52	47.78	47.86	140,289	-0.65(-1.34%)
Mar 21, 2008	49.61	49.61	48.30	48.51	92,960	+0.00(+0.00%)
Mar 20, 2008	49.61	49.61	48.30	48.51	92,960	+0.00(+0.00%)
Mar 19, 2008	49.14	49.14	48.19	48.51	32,567	+0.63(+1.32%)
Mar 18, 2008	47.69	48.52	47.69	47.88	59,795	-0.44(-0.92%)
Mar 17, 2008	48.52	48.52	48.06	48.32	53,061	+0.26(+0.54%)
Mar 14, 2008	47.91	48.16	47.84	48.06	49,939	+0.27(+0.57%)
Mar 13, 2008	48.15	48.18	47.68	47.79	78,031	-0.43(-0.88%)
Mar 12, 2008	47.74	48.21	47.69	48.21	52,677	+0.44(+0.92%)
Mar 11, 2008	47.74	47.89	47.68	47.77	99,595	-0.29(-0.60%)
Mar 10, 2008	47.86	48.25	47.86	48.06	42,183	+0.15(+0.32%)
Mar 07, 2008	48.01	48.01	47.68	47.91	35,483	+0.09(+0.18%)
Mar 06, 2008	47.76	47.94	47.72	47.82	79,483	+0.33(+0.69%)
Mar 05, 2008	47.94	47.94	47.49	47.49	190,885	-0.44(-0.93%)
Mar 04, 2008	48.07	48.24	47.85	47.94	161,965	-0.19(-0.39%)
Mar 03, 2008	48.61	48.61	48.01	48.13	117,619	-0.32(-0.67%)
Feb 29, 2008	48.31	48.46	48.19	48.45	51,879	+0.42(+0.86%)
Feb 28, 2008	47.95	48.04	47.71	48.04	147,718	+0.42(+0.88%)
Feb 27, 2008	47.75	47.77	47.49	47.62	60,945	+0.04(+0.09%)
Feb 26, 2008	47.34	47.58	47.34	47.57	198,113	+0.19(+0.41%)
Feb 25, 2008	47.56	47.63	47.32	47.38	64,395	-0.27(-0.57%)
Feb 22, 2008	47.76	47.91	47.62	47.65	41,971	-0.19(-0.39%)
Feb 21, 2008	47.52	47.86	47.40	47.84	152,753	+0.54(+1.15%)
Feb 20, 2008	47.32	47.43	47.22	47.30	88,543	-0.09(-0.19%)
Feb 19, 2008	47.65	47.65	47.33	47.39	84,518	-0.40(-0.83%)
Feb 18, 2008	47.69	47.87	47.69	47.79	0	+0.00(+0.00%)
Feb 15, 2008	47.69	47.87	47.69	47.79	41,281	+0.07(+0.14%)
Feb 14, 2008	47.83	47.92	47.57	47.72	29,733	-0.23(-0.47%)
Feb 13, 2008	48.01	48.14	47.89	47.94	31,770	-0.16(-0.33%)
Feb 12, 2008	47.65	48.13	47.65	48.10	47,154	-0.23(-0.48%)
Feb 11, 2008	48.21	48.33	48.11	48.33	37,782	+0.21(+0.43%)
Feb 08, 2008	48.08	48.13	47.92	48.13	67,613	+0.36(+0.76%)
Feb 07, 2008	48.27	48.27	47.74	47.76	182,959	-0.53(-1.09%)
Feb 06, 2008	48.33	48.34	48.19	48.29	111,722	-0.13(-0.26%)
Feb 05, 2008	48.46	48.47	48.30	48.42	62,588	+0.32(+0.66%)
Feb 04, 2008	48.09	48.19	47.96	48.10	181,686	-0.12(-0.25%)