Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	45.18	45.25	44.72	44.93	0	-0.05(-0.12%)
Jan 29, 2009	45.42	45.42	44.95	44.98	135,733	-0.46(-1.01%)
Jan 28, 2009	45.32	45.76	45.32	45.44	183,678	-0.03(-0.06%)
Jan 27, 2009	45.02	45.54	44.97	45.47	87,022	+0.50(+1.10%)
Jan 26, 2009	45.18	45.49	44.65	44.97	158,183	-0.27(-0.59%)
Jan 23, 2009	45.19	45.27	44.87	45.24	142,681	+0.17(+0.37%)
Jan 22, 2009	45.37	45.37	45.01	45.07	151,608	-0.19(-0.42%)
Jan 21, 2009	45.67	45.67	45.21	45.26	106,237	-0.41(-0.91%)
Jan 20, 2009	45.41	45.86	45.18	45.68	159,685	-0.29(-0.63%)
Jan 16, 2009	46.03	46.11	45.44	45.97	160,732	-0.09(-0.20%)
Jan 15, 2009	46.32	46.32	45.86	46.06	156,776	-0.06(-0.14%)
Jan 14, 2009	46.14	46.31	46.02	46.13	166,061	+0.18(+0.39%)
Jan 13, 2009	45.97	46.00	45.71	45.95	523,629	-0.06(-0.13%)
Jan 12, 2009	45.80	46.11	45.80	46.00	138,973	+0.28(+0.61%)
Jan 09, 2009	45.54	45.83	45.39	45.73	112,134	+0.15(+0.32%)
Jan 08, 2009	45.44	45.59	45.28	45.58	177,048	+0.19(+0.41%)
Jan 07, 2009	45.67	45.70	45.16	45.39	198,086	-0.13(-0.28%)
Jan 06, 2009	45.53	45.62	45.12	45.52	135,005	-0.16(-0.34%)
Jan 05, 2009	45.58	45.82	45.16	45.68	353,872	+0.02(+0.05%)
Jan 02, 2009	45.95	46.35	45.65	45.65	0	-0.70(-1.52%)
Jan 01, 2009	46.17	46.57	46.06	46.36	0	+0.00(+0.00%)
Dec 31, 2008	46.17	46.57	46.06	46.36	330,311	-0.08(-0.18%)
Dec 30, 2008	46.03	46.45	45.96	46.44	156,475	+0.08(+0.17%)
Dec 29, 2008	46.07	46.56	46.01	46.36	146,867	+0.09(+0.20%)
Dec 26, 2008	45.97	46.27	45.51	46.27	124,623	+0.36(+0.77%)
Dec 24, 2008	45.75	46.35	45.75	45.92	78,433	+0.02(+0.03%)
Dec 23, 2008	45.69	46.26	45.25	45.90	188,138	+0.11(+0.25%)
Dec 22, 2008	45.44	45.93	45.44	45.79	112,220	-0.00(-0.00%)
Dec 19, 2008	45.72	45.98	45.07	45.79	185,623	-0.50(-1.08%)
Dec 18, 2008	45.68	46.33	45.68	46.29	155,010	+0.62(+1.35%)
Dec 17, 2008	45.37	45.68	45.12	45.67	204,867	+0.66(+1.46%)
Dec 16, 2008	44.43	45.12	44.12	45.02	242,147	+0.70(+1.58%)
Dec 15, 2008	44.35	44.35	43.92	44.32	227,179	+0.21(+0.47%)
Dec 12, 2008	43.88	44.11	43.42	44.11	178,985	+0.13(+0.30%)
Dec 11, 2008	44.08	44.15	43.67	43.97	124,958	+0.21(+0.48%)
Dec 10, 2008	43.60	43.83	43.30	43.77	151,969	-0.08(-0.17%)
Dec 09, 2008	43.50	43.88	43.49	43.84	81,369	+0.30(+0.68%)
Dec 08, 2008	43.60	43.73	43.50	43.54	149,796	-0.10(-0.23%)
Dec 05, 2008	44.01	44.28	43.57	43.64	163,546	-0.65(-1.47%)
Dec 04, 2008	43.81	44.29	43.53	44.29	113,715	+0.63(+1.45%)
Dec 03, 2008	43.53	43.73	43.29	43.66	166,675	+0.04(+0.09%)
Dec 02, 2008	43.59	43.72	43.35	43.62	268,148	+0.07(+0.16%)
Dec 01, 2008	43.69	43.69	43.18	43.55	190,167	+0.33(+0.76%)
Nov 28, 2008	43.12	43.33	42.69	43.22	44,959	-0.11(-0.25%)
Nov 26, 2008	42.81	43.49	42.81	43.33	184,096	+0.41(+0.96%)
Nov 25, 2008	42.73	42.98	42.48	42.92	176,598	+0.62(+1.48%)
Nov 24, 2008	42.55	42.55	42.22	42.30	179,094	-0.40(-0.95%)
Nov 21, 2008	42.55	42.81	42.38	42.70	278,153	-0.26(-0.61%)
Nov 20, 2008	42.92	42.97	42.49	42.96	105,174	+0.44(+1.03%)
Nov 19, 2008	42.30	42.60	42.20	42.52	83,756	+0.23(+0.53%)
Nov 18, 2008	42.12	42.34	41.98	42.30	48,069	+0.23(+0.54%)
Nov 17, 2008	41.90	42.08	41.82	42.07	46,428	+0.09(+0.22%)
Nov 14, 2008	41.81	41.98	41.76	41.98	56,918	+0.25(+0.60%)
Nov 13, 2008	42.00	42.10	41.54	41.73	89,069	-0.24(-0.56%)
Nov 12, 2008	42.05	42.05	41.32	41.97	93,928	+0.13(+0.32%)
Nov 11, 2008	41.68	42.04	41.52	41.83	125,922	+0.21(+0.51%)
Nov 10, 2008	41.48	41.62	41.21	41.62	79,606	+0.14(+0.35%)
Nov 07, 2008	41.49	41.49	41.26	41.48	45,481	-0.10(-0.24%)
Nov 06, 2008	41.49	41.57	41.01	41.57	66,801	+0.02(+0.06%)
Nov 05, 2008	41.26	41.67	41.25	41.55	57,062	+0.51(+1.25%)
Nov 04, 2008	41.00	41.12	40.76	41.04	130,483	+0.11(+0.27%)