Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2008	75.26	76.08	74.71	74.95	344,345	-0.67(-0.89%)
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%)
Jul 01, 2008	75.84	76.18	75.54	75.67	255,616	-0.53(-0.70%)
Jun 30, 2008	76.29	76.29	75.98	76.20	180,812	+0.20(+0.26%)
Jun 27, 2008	76.54	76.54	75.78	76.00	123,236	+0.20(+0.26%)
Jun 26, 2008	75.56	76.05	75.56	75.80	100,437	+0.00(+0.00%)
Jun 25, 2008	75.87	75.87	75.40	75.80	108,860	+0.03(+0.04%)
Jun 24, 2008	75.70	75.83	75.55	75.77	194,028	+0.32(+0.42%)
Jun 23, 2008	75.81	75.81	75.45	75.45	99,138	-0.26(-0.34%)
Jun 20, 2008	75.84	75.84	75.58	75.71	145,893	+0.15(+0.20%)
Jun 19, 2008	75.71	75.79	75.50	75.56	130,010	-0.19(-0.25%)
Jun 18, 2008	75.48	75.84	75.48	75.75	110,062	+0.26(+0.34%)
Jun 17, 2008	75.29	75.59	75.10	75.50	199,386	+0.25(+0.33%)
Jun 16, 2008	75.20	75.45	75.15	75.25	168,482	+0.07(+0.09%)
Jun 13, 2008	75.38	75.54	75.02	75.18	132,431	-0.12(-0.16%)
Jun 12, 2008	75.55	75.60	75.25	75.30	146,684	-0.64(-0.84%)
Jun 11, 2008	75.72	76.06	75.65	75.94	113,997	+0.29(+0.38%)
Jun 10, 2008	75.75	75.99	75.56	75.65	129,107	-0.28(-0.37%)
Jun 09, 2008	76.04	76.32	75.89	75.93	127,392	-0.63(-0.82%)
Jun 06, 2008	76.20	76.59	76.20	76.56	187,100	+0.45(+0.59%)
Jun 05, 2008	76.21	76.36	76.00	76.11	108,142	-0.29(-0.38%)
Jun 04, 2008	76.61	76.75	76.34	76.40	181,187	-0.31(-0.40%)
Jun 03, 2008	76.10	76.82	75.99	76.71	126,298	+0.22(+0.29%)
Jun 02, 2008	76.02	76.75	75.75	76.49	368,974	-0.03(-0.04%)
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%)
Mar 03, 2008	77.60	77.86	77.46	77.64	117,300	-0.48(-0.61%)
Feb 29, 2008	77.77	78.28	77.77	78.12	163,085	+0.49(+0.63%)
Feb 28, 2008	77.34	77.69	77.34	77.63	146,866	+0.57(+0.74%)
Feb 27, 2008	77.21	77.21	76.91	77.06	221,879	+0.14(+0.18%)
Feb 26, 2008	76.71	77.03	76.65	76.92	271,455	+0.29(+0.38%)
Feb 25, 2008	76.80	76.95	76.53	76.63	180,825	-0.38(-0.49%)
Feb 22, 2008	77.18	77.42	76.98	77.01	175,340	-0.19(-0.25%)
Feb 21, 2008	76.98	77.33	76.79	77.20	205,038	+0.64(+0.83%)
Feb 20, 2008	76.39	76.77	76.39	76.56	196,914	+0.06(+0.08%)
Feb 19, 2008	77.33	77.33	76.50	76.50	602,642	-0.71(-0.92%)
Feb 18, 2008	77.43	77.43	77.05	77.21	0	+0.00(+0.00%)
Feb 15, 2008	77.43	77.43	77.05	77.21	160,961	+0.12(+0.16%)
Feb 14, 2008	77.30	77.37	76.99	77.09	144,879	-0.36(-0.46%)
Feb 13, 2008	77.70	77.82	77.45	77.45	123,500	-0.42(-0.54%)
Feb 12, 2008	77.83	77.91	77.53	77.87	112,977	-0.10(-0.13%)
Feb 11, 2008	77.95	78.08	77.84	77.97	93,432	+0.14(+0.18%)
Feb 08, 2008	77.80	77.91	77.66	77.83	87,906	+0.23(+0.30%)
Feb 07, 2008	78.15	78.16	77.46	77.60	135,056	-0.48(-0.61%)
Feb 06, 2008	78.01	78.25	78.01	78.08	148,949	-0.16(-0.20%)
Feb 05, 2008	78.20	78.38	78.05	78.24	143,400	+0.23(+0.29%)
Feb 04, 2008	78.20	78.20	77.86	78.01	181,700	-0.30(-0.39%)
Feb 01, 2008	78.44	78.50	78.15	78.31	126,500	-0.04(-0.05%)
Jan 31, 2008	78.61	78.63	78.29	78.35	120,724	+0.06(+0.08%)
Jan 30, 2008	78.01	78.42	78.00	78.29	121,447	+0.03(+0.04%)
Jan 29, 2008	78.05	78.32	78.04	78.26	194,000	-0.07(-0.09%)
Jan 28, 2008	78.51	78.51	78.22	78.33	163,338	-0.32(-0.41%)
Jan 25, 2008	77.71	78.65	77.59	78.65	168,725	+0.52(+0.67%)
Jan 24, 2008	78.38	78.53	78.00	78.13	136,153	-0.51(-0.65%)
Jan 23, 2008	79.26	79.35	78.43	78.64	263,447	-0.13(-0.17%)
Jan 22, 2008	78.61	78.77	78.25	78.77	205,615	+0.49(+0.63%)
Jan 21, 2008	78.01	78.41	78.01	78.28	0	+0.00(+0.00%)
Jan 18, 2008	78.01	78.41	78.01	78.28	100,410	-0.04(-0.05%)
Jan 17, 2008	77.94	78.32	77.94	78.32	131,619	+0.32(+0.41%)
Jan 16, 2008	77.92	78.21	77.90	78.00	173,700	-0.15(-0.19%)
Jan 15, 2008	78.18	78.18	77.71	78.15	204,710	+0.28(+0.36%)
Jan 14, 2008	77.96	77.96	77.71	77.87	171,419	+0.10(+0.13%)
Jan 11, 2008	78.26	78.26	77.57	77.77	139,170	+0.24(+0.31%)
Jan 10, 2008	77.80	77.80	77.36	77.53	77,369	-0.03(-0.04%)
Jan 09, 2008	77.40	77.82	77.40	77.56	195,411	-0.09(-0.12%)
Jan 08, 2008	77.89	77.89	77.36	77.65	144,000	+0.08(+0.10%)
Jan 07, 2008	77.70	77.70	77.37	77.57	186,300	+0.02(+0.03%)
Jan 04, 2008	77.74	77.74	77.48	77.55	231,055	+0.09(+0.12%)
Jan 03, 2008	78.05	78.05	77.13	77.46	281,335	+0.10(+0.13%)
Jan 02, 2008	78.26	78.26	76.91	77.36	2,723,267	-0.02(-0.03%)
Jan 01, 2008	76.92	77.38	76.80	77.38	140,450	+0.00(+0.00%)
Dec 31, 2007	76.92	77.38	76.80	77.38	140,450	+0.66(+0.86%)
Dec 28, 2007	76.65	76.75	76.40	76.72	98,930	+0.38(+0.50%)
Dec 27, 2007	76.36	76.66	76.08	76.34	100,700	+0.30(+0.39%)
Dec 26, 2007	76.24	76.33	76.00	76.04	130,800	-0.23(-0.30%)
Dec 24, 2007	76.34	76.36	76.19	76.27	90,957	-0.22(-0.29%)
Dec 21, 2007	77.04	77.04	76.44	76.49	3,511,821	-0.51(-0.66%)
Dec 20, 2007	77.13	77.16	76.90	77.00	54,713	+0.01(+0.01%)
Dec 19, 2007	76.83	77.07	76.50	76.99	105,850	+0.32(+0.42%)
Dec 18, 2007	76.33	76.73	76.33	76.67	72,601	+0.18(+0.24%)
Dec 17, 2007	76.30	76.49	76.27	76.49	144,700	+0.32(+0.42%)
Dec 14, 2007	76.15	76.31	76.09	76.17	265,213	-0.17(-0.22%)
Dec 13, 2007	76.45	76.55	76.26	76.34	62,285	-0.39(-0.51%)
Dec 12, 2007	76.43	76.83	76.37	76.73	133,551	-0.15(-0.20%)
Dec 11, 2007	76.64	76.95	76.37	76.88	97,150	+0.51(+0.67%)
Dec 10, 2007	76.55	76.58	76.23	76.37	84,600	-0.14(-0.18%)
Dec 07, 2007	76.50	76.76	76.33	76.51	135,492	-0.25(-0.33%)
Dec 06, 2007	76.89	77.07	76.74	76.76	75,443	-0.40(-0.52%)
Dec 05, 2007	77.15	77.31	77.09	77.16	74,500	-0.17(-0.22%)
Dec 04, 2007	77.43	77.43	77.11	77.33	89,300	-0.04(-0.05%)
Dec 03, 2007	77.25	77.37	77.16	77.37	78,700	+0.07(+0.09%)
Nov 30, 2007	76.98	77.35	76.98	77.30	107,300	+0.00(+0.00%)
Nov 29, 2007	77.32	77.39	77.12	77.30	119,403	+0.34(+0.44%)
Nov 28, 2007	77.04	77.05	76.82	76.96	73,100	-0.08(-0.10%)
Nov 27, 2007	77.20	77.50	76.81	77.04	60,000	-0.41(-0.53%)
Nov 26, 2007	77.54	77.54	76.69	77.45	171,007	+0.60(+0.78%)
Nov 23, 2007	76.90	76.90	76.68	76.85	14,926	-0.15(-0.19%)
Nov 21, 2007	76.84	77.01	76.73	77.00	49,300	+0.47(+0.61%)
Nov 20, 2007	76.80	76.80	76.48	76.53	89,499	-0.17(-0.22%)
Nov 19, 2007	76.45	76.86	76.45	76.70	144,059	+0.22(+0.29%)
Nov 16, 2007	76.50	76.58	76.44	76.48	99,414	-0.03(-0.04%)
Nov 15, 2007	76.36	76.52	76.27	76.51	94,400	+0.27(+0.35%)
Nov 14, 2007	76.17	76.24	76.08	76.24	66,100	+0.00(+0.00%)
Nov 13, 2007	76.32	76.35	76.19	76.24	66,900	-0.23(-0.30%)
Nov 12, 2007	76.00	76.47	76.00	76.47	47,687	+0.17(+0.22%)
Nov 09, 2007	76.51	76.51	76.15	76.30	35,940	+0.10(+0.13%)
Nov 08, 2007	76.34	76.34	76.11	76.20	552,440	+0.09(+0.12%)
Nov 07, 2007	76.22	76.22	75.94	76.11	88,603	+0.11(+0.14%)
Nov 06, 2007	76.20	76.20	75.95	76.00	55,757	-0.12(-0.16%)
Nov 05, 2007	76.43	76.43	76.05	76.12	63,415	-0.22(-0.29%)
Nov 02, 2007	76.09	76.41	76.09	76.34	105,800	+0.09(+0.12%)