Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	40.92	40.73	40.84	14,297	-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	49,184	+0.38(+0.93%)
Jan 24, 2008	40.88	40.97	40.57	40.64	101,991	-0.43(-1.05%)
Jan 23, 2008	41.44	41.66	41.07	41.07	63,568	+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	8,959	-0.32(-0.78%)
Jan 17, 2008	40.77	41.17	40.77	41.14	18,682	+0.45(+1.11%)
Jan 16, 2008	40.92	41.04	40.69	40.69	25,926	-0.22(-0.54%)
Jan 15, 2008	40.84	40.91	40.75	40.91	17,185	+0.37(+0.92%)
Jan 14, 2008	41.85	41.85	40.52	40.54	26,879	-0.14(-0.34%)
Jan 11, 2008	40.41	40.67	40.31	40.67	30,502	+0.31(+0.77%)
Jan 10, 2008	40.71	40.71	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	28,976	+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	37,364	+0.03(+0.06%)
Jan 02, 2008	40.33	40.72	40.33	40.68	60,241	+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	39.74	40.10	39.74	40.05	58,716	+0.47(+1.18%)
Dec 27, 2007	39.47	39.63	39.42	39.58	36,602	+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	94,752	+0.09(+0.24%)
Dec 19, 2007	40.07	40.26	39.79	40.19	67,104	+0.31(+0.78%)
Dec 18, 2007	39.76	39.92	39.75	39.88	24,210	+0.24(+0.60%)
Dec 17, 2007	39.49	39.65	39.42	39.65	36,312	+0.30(+0.77%)
Dec 14, 2007	39.43	39.43	39.33	39.34	7,053	-0.17(-0.44%)
Dec 13, 2007	39.69	39.77	39.50	39.51	16,394	-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	36,794	+0.66(+1.66%)
Dec 10, 2007	39.70	39.70	39.35	39.53	6,862	-0.16(-0.40%)
Dec 07, 2007	39.93	39.93	39.55	39.68	21,160	-0.42(-1.05%)
Dec 06, 2007	40.26	40.41	40.03	40.10	66,151	-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	40.92	40.63	40.86	126,964	-0.03(-0.06%)
Dec 03, 2007	40.87	40.88	40.73	40.88	117,432	+0.03(+0.08%)
Nov 30, 2007	40.66	40.85	40.64	40.85	97,034	-0.07(-0.18%)
Nov 29, 2007	40.96	41.04	40.93	40.93	4,003	+0.24(+0.58%)
Nov 28, 2007	40.76	40.85	40.63	40.69	19,906	-0.06(-0.15%)
Nov 27, 2007	40.98	41.01	40.61	40.75	69,201	-0.54(-1.30%)
Nov 26, 2007	40.99	41.35	40.61	41.29	55,286	+0.79(+1.94%)
Nov 23, 2007	40.51	40.58	40.50	40.50	4,384	+0.01(+0.01%)
Nov 21, 2007	40.57	40.57	40.38	40.50	8,054	+0.08(+0.21%)
Nov 20, 2007	40.47	40.50	40.36	40.41	39,271	-0.07(-0.17%)
Nov 19, 2007	40.25	40.54	40.21	40.48	28,405	+0.26(+0.65%)
Nov 16, 2007	40.20	40.31	40.20	40.22	7,244	-0.03(-0.07%)
Nov 15, 2007	40.18	40.25	40.02	40.24	51,794	+0.18(+0.45%)
Nov 14, 2007	39.92	40.07	39.92	40.07	32,408	+0.02(+0.05%)
Nov 13, 2007	40.13	40.16	40.03	40.04	13,153	-0.03(-0.07%)
Nov 12, 2007	40.02	40.12	39.99	40.07	14,488	+0.11(+0.28%)
Nov 09, 2007	39.87	40.03	39.87	39.96	43,274	+0.13(+0.33%)
Nov 08, 2007	39.90	39.94	39.82	39.83	10,103	+0.04(+0.11%)
Nov 07, 2007	39.97	39.97	38.82	39.79	20,447	-0.10(-0.26%)
Nov 06, 2007	39.87	40.04	39.84	39.89	42,893	-0.13(-0.33%)
Nov 05, 2007	40.17	40.17	40.02	40.02	28,976	-0.05(-0.12%)
Nov 02, 2007	39.90	40.26	39.90	40.07	81,020	+0.02(+0.05%)