Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	40.27	40.57	40.20	40.52	121,563	+0.48(+1.19%)
Feb 28, 2008	39.98	40.06	39.86	40.04	17,157	+0.56(+1.42%)
Feb 27, 2008	39.51	39.57	39.33	39.48	18,892	-0.04(-0.09%)
Feb 26, 2008	39.38	39.52	39.38	39.51	9,341	+0.15(+0.39%)
Feb 25, 2008	39.69	39.72	39.31	39.36	52,679	-0.36(-0.91%)
Feb 22, 2008	39.99	40.02	39.66	39.72	56,429	-0.14(-0.36%)
Feb 21, 2008	39.71	39.94	39.62	39.87	91,860	+0.44(+1.10%)
Feb 20, 2008	39.24	39.43	39.22	39.43	20,017	+0.03(+0.07%)
Feb 19, 2008	39.19	39.66	39.19	39.40	32,980	-0.40(-1.01%)
Feb 18, 2008	39.37	39.81	39.37	39.81	0	+0.00(+0.00%)
Feb 15, 2008	39.37	39.81	39.37	39.81	3,240	+0.26(+0.65%)
Feb 14, 2008	39.85	39.85	39.41	39.55	145,363	-0.44(-1.10%)
Feb 13, 2008	40.21	40.30	39.99	39.99	23,925	-0.29(-0.73%)
Feb 12, 2008	40.14	40.31	40.06	40.29	12,201	-0.23(-0.57%)
Feb 11, 2008	40.50	40.58	40.48	40.52	90,363	+0.17(+0.43%)
Feb 08, 2008	40.15	40.34	40.09	40.34	32,599	+0.46(+1.16%)
Feb 07, 2008	40.64	40.64	39.87	39.88	45,753	-0.77(-1.88%)
Feb 06, 2008	40.70	40.73	40.55	40.65	20,589	-0.08(-0.21%)
Feb 05, 2008	40.86	40.91	40.64	40.73	16,452	+0.19(+0.47%)
Feb 04, 2008	40.56	40.66	40.51	40.54	27,452	-0.33(-0.80%)
Feb 01, 2008	40.84	40.87	40.60	40.87	69,965	-0.04(-0.10%)
Jan 31, 2008	40.85	40.91	40.76	40.91	24,592	+0.44(+1.09%)
Jan 30, 2008	40.76	40.77	40.47	40.47	8,197	-0.37(-0.91%)
Jan 29, 2008	40.90	40.91	40.73	40.84	14,298	-0.09(-0.23%)
Jan 28, 2008	41.13	41.13	40.93	40.94	27,070	-0.08(-0.20%)
Jan 25, 2008	40.56	41.06	40.37	41.02	49,185	+0.38(+0.93%)
Jan 24, 2008	40.88	40.97	40.57	40.64	101,992	-0.43(-1.05%)
Jan 23, 2008	41.44	41.65	41.07	41.07	63,569	+0.20(+0.50%)
Jan 22, 2008	41.07	41.07	40.79	40.87	16,013	+0.05(+0.12%)
Jan 21, 2008	40.89	40.96	40.81	40.82	0	+0.00(+0.00%)
Jan 18, 2008	40.89	40.96	40.81	40.82	8,960	-0.32(-0.78%)
Jan 17, 2008	40.77	41.17	40.77	41.14	18,682	+0.45(+1.11%)
Jan 16, 2008	40.91	41.04	40.69	40.69	25,927	-0.22(-0.54%)
Jan 15, 2008	40.84	40.91	40.75	40.91	17,186	+0.37(+0.92%)
Jan 14, 2008	41.85	41.85	40.52	40.54	26,880	-0.14(-0.34%)
Jan 11, 2008	40.41	40.67	40.31	40.67	30,502	+0.31(+0.77%)
Jan 10, 2008	40.70	40.70	40.25	40.36	10,103	-0.27(-0.66%)
Jan 09, 2008	40.76	40.85	40.63	40.63	20,970	-0.22(-0.54%)
Jan 08, 2008	40.72	40.85	40.61	40.85	19,635	-0.03(-0.06%)
Jan 07, 2008	40.73	40.88	40.62	40.88	28,977	+0.10(+0.24%)
Jan 04, 2008	40.81	40.90	40.73	40.78	20,207	+0.07(+0.17%)
Jan 03, 2008	40.59	40.71	40.49	40.71	37,365	+0.03(+0.06%)
Jan 02, 2008	40.33	40.72	40.33	40.68	60,242	+0.40(+0.99%)
Jan 01, 2008	40.21	40.30	40.15	40.29	7,434	+0.00(+0.00%)
Dec 31, 2007	40.21	40.30	40.15	40.29	7,434	+0.24(+0.59%)
Dec 28, 2007	39.73	40.10	39.73	40.05	58,717	+0.47(+1.18%)
Dec 27, 2007	39.47	39.63	39.41	39.58	36,603	+0.41(+1.04%)
Dec 26, 2007	39.40	39.54	39.17	39.17	20,779	-0.29(-0.73%)
Dec 24, 2007	39.45	39.50	39.44	39.46	7,577	-0.36(-0.90%)
Dec 21, 2007	40.12	40.12	39.79	39.82	13,916	-0.47(-1.16%)
Dec 20, 2007	40.32	40.53	40.21	40.29	94,754	+0.09(+0.23%)
Dec 19, 2007	40.06	40.26	39.79	40.19	67,105	+0.31(+0.78%)
Dec 18, 2007	39.76	39.92	39.74	39.88	24,211	+0.24(+0.60%)
Dec 17, 2007	39.49	39.65	39.42	39.65	36,313	+0.30(+0.77%)
Dec 14, 2007	39.42	39.42	39.33	39.34	7,053	-0.17(-0.44%)
Dec 13, 2007	39.69	39.77	39.50	39.51	16,395	-0.34(-0.84%)
Dec 12, 2007	39.63	39.98	39.62	39.85	34,057	-0.33(-0.82%)
Dec 11, 2007	39.54	40.18	39.54	40.18	36,795	+0.66(+1.66%)
Dec 10, 2007	39.70	39.70	39.35	39.52	6,863	-0.16(-0.40%)
Dec 07, 2007	39.93	39.93	39.55	39.68	21,161	-0.42(-1.05%)
Dec 06, 2007	40.26	40.41	40.03	40.10	66,152	-0.29(-0.73%)
Dec 05, 2007	40.63	40.73	40.40	40.40	20,398	-0.46(-1.13%)
Dec 04, 2007	40.86	40.91	40.63	40.86	126,966	-0.03(-0.06%)