Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	78.45	79.22	78.45	78.97	381,729	+0.10(+0.13%)
Dec 30, 2008	78.25	78.90	78.17	78.87	292,407	+0.15(+0.19%)
Dec 29, 2008	77.96	78.88	77.85	78.72	278,022	+0.49(+0.63%)
Dec 26, 2008	77.85	78.41	77.76	78.23	138,673	+0.06(+0.08%)
Dec 24, 2008	77.74	78.45	77.67	78.17	187,166	-0.36(-0.46%)
Dec 23, 2008	77.62	78.59	77.62	78.53	338,891	+0.29(+0.37%)
Dec 22, 2008	77.88	78.27	77.75	78.24	261,196	+0.67(+0.86%)
Dec 19, 2008	77.78	78.00	77.57	77.57	258,430	-0.50(-0.64%)
Dec 18, 2008	77.75	78.17	77.72	78.07	201,073	+0.55(+0.71%)
Dec 17, 2008	77.95	78.00	77.37	77.52	234,858	+0.02(+0.03%)
Dec 16, 2008	76.74	77.50	76.30	77.50	304,165	+0.64(+0.83%)
Dec 15, 2008	76.26	76.86	76.26	76.86	319,735	+0.80(+1.05%)
Dec 12, 2008	76.19	76.72	75.76	76.06	542,807	-0.40(-0.52%)
Dec 11, 2008	76.00	76.53	75.66	76.46	293,304	+0.81(+1.07%)
Dec 10, 2008	75.96	75.96	75.55	75.65	299,231	-0.13(-0.17%)
Dec 09, 2008	75.49	76.35	75.49	75.78	347,267	+0.40(+0.53%)
Dec 08, 2008	75.77	76.03	75.30	75.38	180,526	-0.33(-0.44%)
Dec 05, 2008	75.86	76.29	75.51	75.71	376,610	-0.56(-0.73%)
Dec 04, 2008	76.00	76.40	75.67	76.27	261,260	+0.33(+0.43%)
Dec 03, 2008	75.88	76.40	75.61	75.94	223,108	-0.36(-0.47%)
Dec 02, 2008	75.83	76.41	75.53	76.30	259,518	+0.46(+0.61%)
Dec 01, 2008	75.72	76.26	75.50	75.84	236,170	+0.15(+0.20%)
Nov 28, 2008	75.53	75.69	75.09	75.69	97,133	-0.24(-0.32%)
Nov 26, 2008	75.10	75.94	75.09	75.93	211,475	+0.47(+0.62%)
Nov 25, 2008	74.35	75.72	74.30	75.46	340,157	+1.28(+1.73%)
Nov 24, 2008	74.00	74.90	73.76	74.18	410,122	-0.32(-0.43%)
Nov 21, 2008	74.33	75.05	74.17	74.50	268,903	-0.37(-0.49%)
Nov 20, 2008	74.58	75.37	74.58	74.87	225,197	-0.06(-0.08%)
Nov 19, 2008	74.37	74.99	74.37	74.93	154,817	+0.26(+0.35%)
Nov 18, 2008	74.45	74.80	74.45	74.67	205,260	+0.05(+0.07%)
Nov 17, 2008	74.55	74.78	74.33	74.62	156,910	-0.19(-0.25%)
Nov 14, 2008	74.68	74.90	74.31	74.81	297,400	+0.26(+0.35%)
Nov 13, 2008	74.11	74.92	74.06	74.55	222,537	+0.00(+0.00%)
Nov 12, 2008	74.95	74.95	73.92	74.55	160,586	-0.24(-0.32%)
Nov 11, 2008	74.07	75.00	74.00	74.79	167,198	+0.19(+0.25%)
Nov 10, 2008	74.55	74.89	74.12	74.60	132,778	+0.00(+0.00%)
Nov 07, 2008	74.60	74.74	74.29	74.60	222,903	-0.16(-0.21%)
Nov 06, 2008	74.40	74.83	74.16	74.76	238,379	+0.06(+0.08%)
Nov 05, 2008	74.24	74.93	74.10	74.70	332,149	+0.56(+0.76%)
Nov 04, 2008	73.30	74.15	73.00	74.14	1,260,521	+0.74(+1.01%)
Nov 03, 2008	73.16	73.41	73.00	73.40	308,717	+0.27(+0.37%)
Oct 31, 2008	73.18	73.68	72.65	73.13	282,210	-0.04(-0.06%)
Oct 30, 2008	73.74	73.74	72.73	73.17	181,057	-0.49(-0.67%)
Oct 29, 2008	73.42	74.40	73.17	73.66	732,215	+0.53(+0.72%)
Oct 28, 2008	73.95	73.95	73.00	73.13	185,808	-0.57(-0.77%)
Oct 27, 2008	74.04	74.34	73.24	73.70	242,704	-0.40(-0.54%)
Oct 24, 2008	75.12	75.12	73.19	74.10	283,702	-0.86(-1.15%)
Oct 23, 2008	75.40	75.40	74.47	74.96	172,427	-0.35(-0.46%)
Oct 22, 2008	74.78	75.43	74.56	75.31	416,823	+0.34(+0.45%)
Oct 21, 2008	74.59	75.05	73.90	74.97	582,596	+1.26(+1.71%)
Oct 20, 2008	73.24	74.19	73.20	73.71	219,821	-0.03(-0.04%)
Oct 17, 2008	73.14	73.82	72.51	73.74	304,699	+0.40(+0.55%)
Oct 16, 2008	73.41	73.44	72.49	73.34	202,818	-0.01(-0.01%)
Oct 15, 2008	73.06	73.42	72.19	73.35	229,657	-0.45(-0.61%)
Oct 14, 2008	74.17	74.47	72.62	73.80	368,571	+0.93(+1.28%)
Oct 13, 2008	71.51	73.09	70.00	72.87	333,305	+2.91(+4.16%)
Oct 10, 2008	70.25	71.59	67.00	69.96	647,968	-2.20(-3.05%)
Oct 09, 2008	74.42	75.00	71.73	72.16	365,905	-2.32(-3.11%)
Oct 08, 2008	75.65	75.93	74.42	74.48	320,850	-1.12(-1.48%)
Oct 07, 2008	75.49	76.00	75.00	75.60	251,943	+0.22(+0.29%)
Oct 06, 2008	76.01	76.25	75.00	75.38	326,823	-0.61(-0.80%)
Oct 03, 2008	76.19	76.19	75.21	75.99	209,581	-0.42(-0.55%)
Oct 02, 2008	75.66	76.74	75.06	76.41	300,721	+1.46(+1.95%)