Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	76.24	76.65	76.24	76.52	188,479	+0.11(+0.14%)
May 29, 2008	76.42	76.44	76.16	76.41	234,343	-0.16(-0.21%)
May 28, 2008	76.89	76.89	76.50	76.57	168,833	-0.41(-0.53%)
May 27, 2008	77.15	77.16	76.90	76.98	146,018	-0.43(-0.55%)
May 26, 2008	77.00	77.49	77.00	77.41	0	+0.00(+0.00%)
May 23, 2008	77.00	77.49	77.00	77.41	591,148	+0.36(+0.46%)
May 22, 2008	77.02	77.22	76.78	77.05	487,737	-0.34(-0.44%)
May 21, 2008	77.36	77.47	77.25	77.39	111,380	-0.02(-0.03%)
May 20, 2008	77.63	77.65	77.40	77.41	155,074	-0.02(-0.03%)
May 19, 2008	77.40	77.45	77.13	77.43	548,583	+0.20(+0.26%)
May 16, 2008	77.32	77.52	77.00	77.23	110,922	-0.15(-0.19%)
May 15, 2008	77.04	77.38	76.95	77.38	99,229	+0.41(+0.53%)
May 14, 2008	77.18	77.18	76.64	76.97	130,891	+0.05(+0.07%)
May 13, 2008	77.53	77.53	76.88	76.92	156,868	-0.40(-0.52%)
May 12, 2008	77.39	77.51	77.17	77.32	100,974	-0.08(-0.10%)
May 09, 2008	77.58	77.62	77.28	77.40	77,631	-0.05(-0.06%)
May 08, 2008	77.30	77.50	77.20	77.45	97,822	+0.38(+0.49%)
May 07, 2008	76.95	77.21	76.85	77.07	265,853	+0.11(+0.14%)
May 06, 2008	77.38	77.39	76.84	76.96	132,731	-0.28(-0.36%)
May 05, 2008	77.32	77.32	77.04	77.24	154,344	+0.15(+0.19%)
May 02, 2008	77.01	77.30	76.77	77.09	280,406	-0.19(-0.25%)
May 01, 2008	77.37	77.40	76.94	77.28	341,875	-0.09(-0.12%)
Apr 30, 2008	77.19	77.44	76.96	77.37	192,983	+0.27(+0.35%)
Apr 29, 2008	77.17	77.21	76.96	77.10	212,900	+0.10(+0.13%)
Apr 28, 2008	76.76	77.00	76.65	77.00	129,597	+0.27(+0.35%)
Apr 25, 2008	76.67	76.77	76.54	76.73	134,254	-0.10(-0.13%)
Apr 24, 2008	76.80	76.95	76.54	76.83	125,994	-0.31(-0.40%)
Apr 23, 2008	77.15	77.21	76.92	77.14	115,123	-0.09(-0.12%)
Apr 22, 2008	77.10	77.27	77.06	77.23	111,365	+0.11(+0.14%)
Apr 21, 2008	76.97	77.16	76.80	77.12	106,004	+0.19(+0.25%)
Apr 18, 2008	76.77	77.06	76.45	76.93	252,970	+0.06(+0.08%)
Apr 17, 2008	77.10	77.10	76.60	76.87	396,158	-0.07(-0.09%)
Apr 16, 2008	77.70	77.70	76.81	76.94	284,428	-0.41(-0.53%)
Apr 15, 2008	77.55	77.55	77.22	77.35	153,936	-0.26(-0.34%)
Apr 14, 2008	78.14	78.14	77.53	77.61	116,849	-0.05(-0.06%)
Apr 11, 2008	77.46	77.82	77.46	77.66	174,500	+0.24(+0.31%)
Apr 10, 2008	77.67	77.72	77.30	77.42	118,090	-0.23(-0.30%)
Apr 09, 2008	77.52	77.72	77.34	77.65	78,471	+0.30(+0.39%)
Apr 08, 2008	77.50	77.50	77.18	77.35	97,153	+0.04(+0.05%)
Apr 07, 2008	77.53	77.53	77.05	77.31	105,521	-0.30(-0.39%)
Apr 04, 2008	77.70	77.70	77.27	77.61	294,563	+0.71(+0.92%)
Apr 03, 2008	77.16	77.30	76.84	76.90	278,925	-0.03(-0.04%)
Apr 02, 2008	77.01	77.25	76.78	76.93	170,092	-0.10(-0.13%)
Apr 01, 2008	77.76	78.24	76.70	77.03	1,952,205	-0.82(-1.05%)
Mar 31, 2008	78.38	78.38	77.66	77.85	101,601	-0.02(-0.03%)
Mar 28, 2008	78.65	78.65	77.70	77.87	78,883	+0.06(+0.08%)
Mar 27, 2008	77.55	77.93	77.55	77.81	86,600	+0.01(+0.01%)
Mar 26, 2008	78.27	78.27	77.64	77.80	117,400	+0.07(+0.09%)
Mar 25, 2008	78.35	78.35	77.50	77.73	134,856	+0.15(+0.19%)
Mar 24, 2008	79.01	79.01	77.43	77.58	300,579	-0.43(-0.55%)
Mar 21, 2008	78.34	78.34	77.67	78.01	77,368	+0.00(+0.00%)
Mar 20, 2008	78.34	78.34	77.67	78.01	77,368	+0.21(+0.27%)
Mar 19, 2008	77.91	78.15	77.73	77.80	144,692	+0.06(+0.08%)
Mar 18, 2008	79.83	79.83	77.59	77.74	86,120	+0.07(+0.09%)
Mar 17, 2008	77.63	78.06	77.00	77.67	83,673	+0.26(+0.34%)
Mar 14, 2008	77.36	77.90	77.24	77.41	119,836	+0.33(+0.42%)
Mar 13, 2008	77.18	77.43	76.84	77.08	206,960	-0.34(-0.43%)
Mar 12, 2008	76.72	77.43	76.72	77.42	66,166	+0.71(+0.93%)
Mar 11, 2008	76.92	76.93	76.51	76.71	85,842	-0.44(-0.57%)
Mar 10, 2008	77.10	77.24	76.88	77.15	71,077	+0.23(+0.30%)
Mar 07, 2008	76.94	77.13	76.50	76.92	142,792	+0.21(+0.27%)
Mar 06, 2008	76.95	76.96	76.67	76.71	187,518	-0.06(-0.08%)
Mar 05, 2008	77.29	77.33	76.75	76.77	158,897	-0.50(-0.65%)
Mar 04, 2008	77.61	77.63	77.13	77.27	229,725	-0.37(-0.48%)