Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	77.00	77.00	75.38	75.62	240,489	-0.87(-1.14%)
Sep 29, 2008	76.99	76.99	75.72	76.49	439,459	+0.37(+0.49%)
Sep 26, 2008	76.60	76.62	76.11	76.12	0	-0.77(-1.00%)
Sep 25, 2008	77.00	77.46	76.11	76.89	200,020	+0.25(+0.33%)
Sep 24, 2008	76.82	77.10	76.08	76.64	3,408,056	-0.01(-0.01%)
Sep 23, 2008	76.18	76.80	76.05	76.65	195,013	+0.24(+0.31%)
Sep 22, 2008	75.75	76.45	75.50	76.41	171,745	-0.20(-0.26%)
Sep 19, 2008	77.53	77.53	75.52	76.61	0	+0.59(+0.78%)
Sep 18, 2008	76.77	76.96	75.56	76.02	336,861	-0.75(-0.97%)
Sep 17, 2008	76.62	77.07	76.50	76.77	294,352	+0.09(+0.12%)
Sep 16, 2008	77.83	78.02	76.67	76.67	166,339	-0.75(-0.97%)
Sep 15, 2008	78.05	78.05	76.92	77.42	118,502	+0.58(+0.75%)
Sep 12, 2008	77.13	77.23	76.66	76.84	133,614	-0.25(-0.32%)
Sep 11, 2008	77.27	77.31	76.98	77.09	183,411	-0.05(-0.06%)
Sep 10, 2008	76.85	77.17	76.81	77.14	134,895	+0.00(+0.00%)
Sep 09, 2008	76.97	77.24	76.89	77.14	225,005	+0.14(+0.18%)
Sep 08, 2008	76.83	77.00	76.38	77.00	148,856	+0.54(+0.71%)
Sep 05, 2008	76.65	76.78	76.40	76.46	0	-0.11(-0.14%)
Sep 04, 2008	76.49	76.68	76.36	76.57	184,404	+0.21(+0.28%)
Sep 03, 2008	76.27	76.42	76.15	76.36	171,551	+0.10(+0.13%)
Sep 02, 2008	76.34	76.34	75.76	76.26	148,999	-0.04(-0.05%)
Aug 29, 2008	76.81	76.81	76.19	76.30	110,867	-0.10(-0.13%)
Aug 28, 2008	76.30	76.62	76.19	76.40	341,345	+0.07(+0.09%)
Aug 27, 2008	76.07	76.36	76.02	76.33	391,856	+0.02(+0.03%)
Aug 26, 2008	76.22	76.37	76.06	76.31	585,498	+0.10(+0.13%)
Aug 25, 2008	76.00	76.22	76.00	76.21	92,936	+0.21(+0.28%)
Aug 22, 2008	75.98	76.00	75.75	76.00	146,033	-0.16(-0.21%)
Aug 21, 2008	76.06	76.23	75.91	76.16	105,357	-0.02(-0.03%)
Aug 20, 2008	75.92	76.25	75.92	76.18	120,800	+0.17(+0.22%)
Aug 19, 2008	76.06	76.06	75.86	76.01	109,533	-0.04(-0.05%)
Aug 18, 2008	75.90	76.08	75.90	76.05	77,540	+0.10(+0.13%)
Aug 15, 2008	75.93	76.00	75.80	75.95	0	+0.24(+0.32%)
Aug 14, 2008	75.69	75.75	75.52	75.71	151,589	+0.19(+0.25%)
Aug 13, 2008	75.66	75.77	75.42	75.52	135,054	-0.20(-0.26%)
Aug 12, 2008	75.46	75.76	75.46	75.72	196,221	+0.34(+0.45%)
Aug 11, 2008	75.73	75.73	75.20	75.38	201,193	-0.32(-0.42%)
Aug 08, 2008	75.56	75.72	75.46	75.70	230,997	-0.03(-0.04%)
Aug 07, 2008	75.31	75.76	75.24	75.73	244,957	+0.46(+0.61%)
Aug 06, 2008	75.20	75.30	75.00	75.27	233,250	-0.08(-0.11%)
Aug 05, 2008	75.54	75.60	75.31	75.35	157,984	-0.31(-0.41%)
Aug 04, 2008	75.61	75.83	75.52	75.66	190,840	-0.14(-0.18%)
Aug 01, 2008	76.12	76.12	75.60	75.80	392,963	-0.17(-0.22%)
Jul 31, 2008	75.99	76.00	75.85	75.97	120,241	+0.26(+0.34%)
Jul 30, 2008	75.59	75.80	75.35	75.71	77,310	+0.02(+0.03%)
Jul 29, 2008	75.69	75.77	75.51	75.69	90,089	-0.12(-0.16%)
Jul 28, 2008	75.79	75.89	75.57	75.81	111,624	+0.50(+0.66%)
Jul 25, 2008	75.62	75.69	75.26	75.31	127,248	-0.48(-0.63%)
Jul 24, 2008	75.49	75.86	75.44	75.79	132,388	+0.54(+0.72%)
Jul 23, 2008	75.17	75.32	75.03	75.25	163,318	+0.03(+0.04%)
Jul 22, 2008	75.37	75.43	75.08	75.22	117,985	-0.23(-0.30%)
Jul 21, 2008	75.30	75.45	75.15	75.45	84,225	+0.16(+0.21%)
Jul 18, 2008	75.51	75.65	75.15	75.29	110,381	-0.12(-0.16%)
Jul 17, 2008	75.73	75.82	75.29	75.41	101,324	-0.35(-0.46%)
Jul 16, 2008	76.06	76.10	75.64	75.76	151,998	-0.63(-0.82%)
Jul 15, 2008	76.22	76.46	76.22	76.39	237,066	+0.07(+0.09%)
Jul 14, 2008	76.04	76.46	76.03	76.32	193,733	+0.41(+0.54%)
Jul 11, 2008	76.64	76.64	75.90	75.91	206,063	-0.48(-0.63%)
Jul 10, 2008	76.22	76.41	76.10	76.39	255,498	+0.21(+0.28%)
Jul 09, 2008	76.28	76.35	75.99	76.18	812,300	+0.01(+0.01%)
Jul 08, 2008	75.87	76.24	75.79	76.17	92,326	+0.43(+0.57%)
Jul 07, 2008	75.70	75.95	75.26	75.74	216,685	+0.04(+0.05%)
Jul 04, 2008	75.75	75.83	75.41	75.70	302,991	+0.00(+0.00%)
Jul 03, 2008	75.75	75.83	75.41	75.70	302,991	+0.06(+0.08%)
Jul 02, 2008	75.85	75.85	75.50	75.64	118,303	-0.03(-0.04%)