Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	74.50	74.73	74.34	74.73	24,300	+0.15(+0.20%)
Jul 30, 2007	74.58	74.71	74.52	74.58	33,600	-0.07(-0.09%)
Jul 27, 2007	74.60	74.70	74.51	74.65	47,500	-0.06(-0.08%)
Jul 26, 2007	74.65	74.74	74.49	74.71	54,000	+0.29(+0.39%)
Jul 25, 2007	74.40	74.46	74.37	74.42	26,900	+0.07(+0.09%)
Jul 24, 2007	74.38	74.39	74.25	74.35	31,400	+0.03(+0.04%)
Jul 23, 2007	74.29	74.33	74.17	74.32	36,700	-0.02(-0.03%)
Jul 20, 2007	74.22	74.42	74.22	74.34	46,300	+0.21(+0.28%)
Jul 19, 2007	74.02	74.13	73.98	74.13	23,500	-0.03(-0.04%)
Jul 18, 2007	74.09	74.25	74.02	74.16	51,500	+0.12(+0.16%)
Jul 17, 2007	74.06	74.09	73.89	74.04	37,500	-0.09(-0.12%)
Jul 16, 2007	73.91	74.14	73.91	74.13	66,700	+0.20(+0.27%)
Jul 13, 2007	73.90	73.98	73.73	73.93	86,400	+0.12(+0.16%)
Jul 12, 2007	74.03	74.03	73.71	73.81	28,100	-0.10(-0.14%)
Jul 11, 2007	74.05	74.09	73.82	73.91	37,300	-0.18(-0.24%)
Jul 10, 2007	73.96	74.09	73.89	74.09	110,400	+0.38(+0.52%)
Jul 09, 2007	73.72	73.74	73.65	73.71	34,900	+0.08(+0.11%)
Jul 06, 2007	73.68	73.69	73.59	73.63	55,400	-0.15(-0.20%)
Jul 05, 2007	73.93	73.93	73.75	73.78	43,100	-0.30(-0.40%)
Jul 03, 2007	74.27	74.33	74.06	74.08	21,900	-0.15(-0.20%)