Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	46.68	46.69	46.54	46.67	30,094	+0.08(+0.17%)
Jun 27, 2008	46.87	46.87	46.45	46.59	33,403	+0.12(+0.25%)
Jun 26, 2008	46.60	46.60	46.35	46.47	26,011	+0.15(+0.32%)
Jun 25, 2008	46.48	46.48	46.05	46.33	47,108	-0.07(-0.14%)
Jun 24, 2008	46.34	46.41	46.25	46.39	47,231	+0.19(+0.41%)
Jun 23, 2008	46.33	46.33	46.16	46.20	21,278	-0.08(-0.18%)
Jun 20, 2008	46.26	46.44	46.25	46.29	71,202	+0.14(+0.30%)
Jun 19, 2008	46.34	46.37	46.06	46.15	34,206	-0.29(-0.62%)
Jun 18, 2008	46.32	46.45	46.22	46.43	137,219	+0.13(+0.28%)
Jun 17, 2008	46.29	46.36	46.10	46.31	45,812	+0.23(+0.50%)
Jun 16, 2008	46.21	46.21	45.92	46.08	55,154	-0.01(-0.03%)
Jun 13, 2008	45.99	46.32	45.96	46.09	66,905	-0.07(-0.14%)
Jun 12, 2008	46.26	46.37	46.05	46.15	89,977	-0.37(-0.79%)
Jun 11, 2008	46.54	46.68	46.43	46.52	41,590	+0.12(+0.26%)
Jun 10, 2008	46.46	46.61	46.30	46.40	49,295	-0.29(-0.63%)
Jun 09, 2008	46.76	46.85	46.57	46.69	60,129	-0.30(-0.65%)
Jun 06, 2008	46.77	47.09	46.77	46.99	48,914	+0.33(+0.72%)
Jun 05, 2008	46.76	46.76	46.55	46.66	58,386	-0.15(-0.33%)
Jun 04, 2008	47.10	47.18	46.81	46.81	107,742	-0.28(-0.59%)
Jun 03, 2008	46.92	47.20	46.29	47.09	31,382	+0.25(+0.53%)
Jun 02, 2008	46.59	46.84	46.26	46.84	68,822	+0.00(+0.00%)
May 30, 2008	46.79	46.98	46.73	46.84	49,551	+0.10(+0.22%)
May 29, 2008	46.80	46.83	46.57	46.74	71,140	-0.14(-0.30%)
May 28, 2008	47.33	47.33	46.81	46.88	91,508	-0.30(-0.65%)
May 27, 2008	47.34	47.34	47.08	47.18	61,047	-0.23(-0.49%)
May 26, 2008	47.32	47.41	47.29	47.41	0	+0.00(+0.00%)
May 23, 2008	47.32	47.41	47.29	47.41	48,979	+0.24(+0.52%)
May 22, 2008	48.38	48.38	47.06	47.17	56,984	-0.38(-0.81%)
May 21, 2008	47.54	47.64	47.47	47.55	93,447	-0.12(-0.26%)
May 20, 2008	47.71	47.71	47.51	47.68	65,860	+0.12(+0.26%)
May 19, 2008	47.58	47.58	47.27	47.55	77,353	+0.10(+0.21%)
May 16, 2008	47.73	47.73	47.40	47.46	56,879	-0.06(-0.13%)
May 15, 2008	47.35	47.52	47.17	47.52	70,833	+0.33(+0.71%)
May 14, 2008	47.33	47.38	47.00	47.18	70,159	+0.01(+0.03%)
May 13, 2008	47.69	47.69	47.10	47.17	133,968	-0.39(-0.82%)
May 12, 2008	47.64	47.74	47.54	47.56	54,804	-0.10(-0.22%)
May 09, 2008	47.75	47.77	47.62	47.66	51,133	-0.05(-0.10%)
May 08, 2008	47.59	47.71	47.42	47.71	67,044	+0.27(+0.56%)
May 07, 2008	47.23	47.45	47.07	47.45	49,148	+0.12(+0.25%)
May 06, 2008	47.70	47.70	47.27	47.33	43,691	-0.20(-0.42%)
May 05, 2008	47.35	47.59	47.35	47.53	47,770	+0.09(+0.18%)
May 02, 2008	47.54	47.54	47.31	47.45	53,853	-0.04(-0.08%)
May 01, 2008	47.71	47.80	47.46	47.48	124,111	-0.25(-0.52%)
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%)