Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.65	46.70	46.56	46.68	54,785	+0.29(+0.63%)
Jul 30, 2008	46.29	46.46	46.15	46.39	55,737	+0.03(+0.07%)
Jul 29, 2008	46.36	46.48	46.28	46.36	56,315	-0.09(-0.20%)
Jul 28, 2008	46.47	46.56	46.39	46.45	33,893	+0.18(+0.38%)
Jul 25, 2008	46.33	46.49	46.22	46.28	53,608	-0.27(-0.58%)
Jul 24, 2008	46.14	46.57	46.14	46.54	113,413	+0.40(+0.87%)
Jul 23, 2008	46.10	46.14	45.98	46.14	59,479	+0.01(+0.03%)
Jul 22, 2008	46.29	46.34	46.13	46.13	37,913	-0.24(-0.51%)
Jul 21, 2008	46.20	46.37	46.13	46.37	74,029	+0.17(+0.37%)
Jul 18, 2008	46.35	46.43	46.10	46.20	97,139	-0.08(-0.17%)
Jul 17, 2008	46.44	46.50	46.22	46.27	58,899	-0.28(-0.59%)
Jul 16, 2008	46.66	46.78	46.55	46.55	29,290	-0.38(-0.81%)
Jul 15, 2008	46.79	47.07	46.79	46.93	75,519	+0.05(+0.10%)
Jul 14, 2008	46.62	46.97	46.60	46.88	55,919	+0.21(+0.46%)
Jul 11, 2008	47.14	47.14	46.53	46.67	55,896	-0.37(-0.79%)
Jul 10, 2008	46.91	47.05	46.88	47.04	52,627	-0.01(-0.03%)
Jul 09, 2008	46.83	47.05	46.79	47.05	53,942	+0.18(+0.38%)
Jul 08, 2008	46.90	46.92	46.68	46.87	123,817	+0.22(+0.47%)
Jul 07, 2008	46.60	46.84	46.44	46.65	71,772	+0.12(+0.26%)
Jul 04, 2008	46.43	46.55	46.35	46.53	90,809	+0.00(+0.00%)
Jul 03, 2008	46.43	46.55	46.35	46.53	90,809	-0.05(-0.10%)
Jul 02, 2008	46.42	46.63	46.25	46.58	38,748	+0.06(+0.13%)
Jul 01, 2008	47.06	47.06	46.42	46.52	34,767	-0.29(-0.63%)
Jun 30, 2008	46.83	46.84	46.68	46.81	30,000	+0.08(+0.17%)
Jun 27, 2008	47.02	47.02	46.60	46.73	33,298	+0.12(+0.25%)
Jun 26, 2008	46.75	46.75	46.49	46.62	25,929	+0.15(+0.32%)
Jun 25, 2008	46.62	46.62	46.19	46.47	46,961	-0.07(-0.14%)
Jun 24, 2008	46.49	46.56	46.39	46.54	47,084	+0.19(+0.41%)
Jun 23, 2008	46.47	46.47	46.30	46.35	21,211	-0.08(-0.18%)
Jun 20, 2008	46.41	46.59	46.40	46.43	70,980	+0.14(+0.30%)
Jun 19, 2008	46.48	46.51	46.21	46.29	34,099	-0.29(-0.62%)
Jun 18, 2008	46.46	46.60	46.36	46.58	136,790	+0.13(+0.28%)
Jun 17, 2008	46.44	46.50	46.24	46.45	45,669	+0.23(+0.50%)
Jun 16, 2008	46.35	46.35	46.06	46.22	54,982	-0.01(-0.03%)
Jun 13, 2008	46.13	46.46	46.10	46.23	66,696	-0.07(-0.15%)
Jun 12, 2008	46.41	46.52	46.19	46.30	89,696	-0.37(-0.79%)
Jun 11, 2008	46.68	46.83	46.57	46.67	41,460	+0.12(+0.26%)
Jun 10, 2008	46.60	46.75	46.45	46.54	49,141	-0.29(-0.63%)
Jun 09, 2008	46.90	47.00	46.71	46.84	59,941	-0.31(-0.65%)
Jun 06, 2008	46.92	47.23	46.92	47.14	48,761	+0.34(+0.72%)
Jun 05, 2008	46.91	46.91	46.70	46.81	58,203	-0.15(-0.32%)
Jun 04, 2008	47.25	47.33	46.96	46.96	107,405	-0.28(-0.59%)
Jun 03, 2008	47.07	47.34	46.43	47.24	31,284	+0.25(+0.53%)
Jun 02, 2008	46.73	46.99	46.41	46.99	68,607	+0.00(+0.00%)
May 30, 2008	46.93	47.13	46.87	46.99	49,396	+0.10(+0.22%)
May 29, 2008	46.95	46.98	46.71	46.89	70,917	-0.14(-0.30%)
May 28, 2008	47.48	47.48	46.95	47.03	91,222	-0.31(-0.65%)
May 27, 2008	47.49	47.49	47.23	47.33	60,856	-0.23(-0.49%)
May 26, 2008	47.47	47.56	47.44	47.56	0	+0.00(+0.00%)
May 23, 2008	47.47	47.56	47.44	47.56	48,826	+0.24(+0.52%)
May 22, 2008	48.53	48.53	47.21	47.32	56,806	-0.38(-0.81%)
May 21, 2008	47.69	47.79	47.62	47.70	93,154	-0.12(-0.26%)
May 20, 2008	47.86	47.86	47.66	47.83	65,654	+0.12(+0.26%)
May 19, 2008	47.73	47.73	47.42	47.70	77,111	+0.10(+0.21%)
May 16, 2008	47.88	47.88	47.55	47.61	56,701	-0.06(-0.13%)
May 15, 2008	47.50	47.67	47.32	47.67	70,611	+0.34(+0.71%)
May 14, 2008	47.48	47.53	47.15	47.33	69,940	+0.01(+0.03%)
May 13, 2008	47.84	47.84	47.25	47.32	133,549	-0.39(-0.82%)
May 12, 2008	47.79	47.89	47.69	47.71	54,633	-0.10(-0.22%)
May 09, 2008	47.90	47.92	47.77	47.81	50,973	-0.05(-0.10%)
May 08, 2008	47.73	47.86	47.57	47.86	66,835	+0.27(+0.56%)
May 07, 2008	47.38	47.60	47.22	47.60	48,995	+0.12(+0.25%)
May 06, 2008	47.85	47.85	47.42	47.48	43,555	-0.20(-0.42%)
May 05, 2008	47.50	47.73	47.50	47.68	47,621	+0.09(+0.18%)
May 02, 2008	47.69	47.69	47.45	47.59	53,685	-0.04(-0.08%)