Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	74.16	74.28	74.13	74.28	389,200	+0.25(+0.34%)
Jun 28, 2007	74.16	74.16	73.94	74.03	74,300	-0.10(-0.13%)
Jun 27, 2007	74.27	74.27	74.10	74.13	212,000	+0.06(+0.08%)
Jun 26, 2007	74.14	74.18	74.03	74.07	163,100	-0.03(-0.04%)
Jun 25, 2007	74.10	74.18	73.97	74.10	85,500	+0.20(+0.27%)
Jun 22, 2007	73.73	74.00	73.69	73.90	55,800	+0.11(+0.15%)
Jun 21, 2007	73.93	73.94	73.73	73.79	38,500	+0.04(+0.05%)
Jun 20, 2007	74.03	74.04	73.75	73.75	70,300	-0.36(-0.49%)
Jun 19, 2007	74.02	74.20	73.94	74.11	73,400	+0.35(+0.47%)
Jun 18, 2007	73.83	73.94	73.73	73.76	60,300	-0.08(-0.11%)
Jun 15, 2007	73.68	73.84	73.65	73.84	108,600	+0.37(+0.50%)
Jun 14, 2007	73.55	73.64	73.47	73.47	109,800	-0.10(-0.14%)
Jun 13, 2007	73.42	73.60	73.34	73.57	93,800	+0.17(+0.23%)
Jun 12, 2007	73.61	73.61	73.36	73.40	405,400	-0.36(-0.49%)
Jun 11, 2007	73.76	73.85	73.71	73.76	77,100	-0.08(-0.11%)
Jun 08, 2007	73.75	73.86	73.64	73.84	62,700	-0.01(-0.01%)
Jun 07, 2007	74.10	74.10	73.74	73.85	75,500	-0.52(-0.70%)
Jun 06, 2007	74.27	74.39	74.26	74.37	185,900	+0.07(+0.09%)
Jun 05, 2007	74.37	74.41	74.25	74.30	37,400	-0.12(-0.16%)
Jun 04, 2007	74.39	74.43	74.33	74.42	28,500	+0.08(+0.11%)