Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	76.27	76.35	76.00	76.10	116,100	-0.28(-0.37%)
Oct 30, 2007	76.33	76.38	76.28	76.38	86,800	+0.02(+0.03%)
Oct 29, 2007	76.29	76.40	76.25	76.36	54,500	+0.01(+0.01%)
Oct 26, 2007	76.32	76.47	76.22	76.35	154,300	-0.11(-0.14%)
Oct 25, 2007	76.50	76.55	76.40	76.46	88,600	-0.06(-0.08%)
Oct 24, 2007	76.43	76.61	76.38	76.52	207,300	+0.30(+0.40%)
Oct 23, 2007	76.16	76.30	76.14	76.22	84,800	-0.02(-0.03%)
Oct 22, 2007	76.20	76.27	76.13	76.24	90,200	-0.05(-0.07%)
Oct 19, 2007	76.06	76.29	76.04	76.29	117,300	+0.36(+0.47%)
Oct 18, 2007	75.89	75.95	75.85	75.93	92,000	+0.10(+0.13%)
Oct 17, 2007	75.53	75.83	75.45	75.83	90,200	+0.38(+0.50%)
Oct 16, 2007	75.43	75.46	75.37	75.45	107,100	+0.16(+0.21%)
Oct 15, 2007	75.26	75.50	75.24	75.29	394,500	-0.06(-0.08%)
Oct 12, 2007	75.34	75.48	75.29	75.35	61,200	-0.12(-0.16%)
Oct 11, 2007	75.25	75.48	75.21	75.47	125,100	+0.07(+0.09%)
Oct 10, 2007	75.33	75.46	75.29	75.40	69,900	+0.08(+0.11%)
Oct 09, 2007	75.40	75.45	75.27	75.32	67,200	-0.25(-0.33%)
Oct 08, 2007	75.54	75.60	75.38	75.57	43,600	+0.22(+0.29%)
Oct 05, 2007	75.40	75.43	75.25	75.35	80,500	-0.32(-0.42%)
Oct 04, 2007	75.52	75.67	75.50	75.67	70,200	+0.08(+0.11%)
Oct 03, 2007	75.68	75.69	75.45	75.59	99,300	-0.04(-0.05%)
Oct 02, 2007	75.47	75.63	75.39	75.63	214,300	+0.27(+0.36%)
Oct 01, 2007	75.28	75.47	75.28	75.36	246,000	-0.33(-0.44%)
Sep 28, 2007	75.87	75.87	75.56	75.69	129,200	+0.03(+0.04%)
Sep 27, 2007	75.50	75.69	75.49	75.66	36,300	+0.16(+0.21%)
Sep 26, 2007	75.38	75.57	75.34	75.50	173,600	+0.02(+0.03%)
Sep 25, 2007	75.68	75.71	75.46	75.48	77,500	+0.05(+0.07%)
Sep 24, 2007	75.40	75.46	75.35	75.43	121,500	-0.05(-0.07%)
Sep 21, 2007	75.37	75.48	75.22	75.48	233,800	+0.32(+0.43%)
Sep 20, 2007	75.55	75.58	75.14	75.16	112,700	-0.54(-0.71%)
Sep 19, 2007	75.80	75.80	75.59	75.70	93,600	-0.12(-0.16%)
Sep 18, 2007	75.58	75.92	75.45	75.82	74,700	+0.21(+0.28%)
Sep 17, 2007	75.58	75.61	75.45	75.61	39,300	+0.06(+0.08%)
Sep 14, 2007	75.84	75.84	75.44	75.55	45,800	+0.01(+0.01%)
Sep 13, 2007	75.60	75.63	75.47	75.54	77,800	-0.19(-0.25%)
Sep 12, 2007	75.83	75.83	75.70	75.73	73,900	-0.12(-0.16%)
Sep 11, 2007	75.97	76.02	75.85	75.85	36,400	-0.18(-0.24%)
Sep 10, 2007	75.95	76.14	75.90	76.03	94,800	+0.22(+0.29%)
Sep 07, 2007	75.78	75.87	75.57	75.81	45,700	+0.47(+0.62%)
Sep 06, 2007	75.44	75.47	75.27	75.34	46,500	-0.14(-0.19%)
Sep 05, 2007	75.34	75.49	75.23	75.48	56,800	+0.29(+0.39%)
Sep 04, 2007	75.29	75.32	75.05	75.19	85,500	-0.34(-0.45%)
Aug 31, 2007	75.29	90.91	75.29	75.53	23,600	+0.05(+0.07%)
Aug 30, 2007	75.47	75.52	75.41	75.48	44,500	+0.13(+0.17%)
Aug 29, 2007	75.44	75.52	75.28	75.35	92,200	-0.17(-0.23%)
Aug 28, 2007	75.36	75.55	75.34	75.52	55,400	+0.21(+0.28%)
Aug 27, 2007	74.93	75.31	74.93	75.31	82,200	+0.27(+0.36%)
Aug 24, 2007	75.03	75.07	74.89	75.04	54,300	+0.07(+0.09%)
Aug 23, 2007	74.92	75.07	74.89	74.97	46,600	+0.00(+0.00%)
Aug 22, 2007	74.90	75.05	74.86	74.97	38,900	+0.00(+0.00%)
Aug 21, 2007	75.14	75.16	74.97	74.97	24,900	+0.26(+0.35%)
Aug 20, 2007	74.97	75.07	74.70	74.71	66,500	-0.16(-0.21%)
Aug 17, 2007	74.75	74.89	74.69	74.87	37,300	+0.23(+0.31%)
Aug 16, 2007	74.68	74.95	74.52	74.64	43,100	-0.01(-0.01%)
Aug 15, 2007	74.72	74.72	74.31	74.65	33,600	+0.01(+0.01%)
Aug 14, 2007	74.41	74.65	74.37	74.64	38,900	+0.18(+0.24%)
Aug 13, 2007	74.26	74.52	74.25	74.46	354,100	+0.07(+0.09%)
Aug 10, 2007	74.69	74.69	74.31	74.39	33,900	-0.14(-0.19%)
Aug 09, 2007	74.62	74.70	74.33	74.53	44,900	+0.17(+0.23%)
Aug 08, 2007	74.43	74.47	74.23	74.36	40,900	-0.19(-0.25%)
Aug 07, 2007	74.63	74.71	74.40	74.55	44,400	-0.01(-0.01%)
Aug 06, 2007	74.80	74.80	74.49	74.56	34,100	-0.24(-0.32%)
Aug 03, 2007	74.74	74.80	74.52	74.80	118,100	+0.28(+0.38%)
Aug 02, 2007	74.41	74.54	74.23	74.52	40,600	+0.13(+0.17%)