Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	75.53	75.69	75.09	75.69	97,133	-0.24(-0.32%)
Nov 26, 2008	75.10	75.94	75.09	75.93	211,475	+0.47(+0.62%)
Nov 25, 2008	74.35	75.72	74.30	75.46	340,157	+1.28(+1.73%)
Nov 24, 2008	74.00	74.90	73.76	74.18	410,122	-0.32(-0.43%)
Nov 21, 2008	74.33	75.05	74.17	74.50	268,903	-0.37(-0.49%)
Nov 20, 2008	74.58	75.37	74.58	74.87	225,197	-0.06(-0.08%)
Nov 19, 2008	74.37	74.99	74.37	74.93	154,817	+0.26(+0.35%)
Nov 18, 2008	74.45	74.80	74.45	74.67	205,260	+0.05(+0.07%)
Nov 17, 2008	74.55	74.78	74.33	74.62	156,910	-0.19(-0.25%)
Nov 14, 2008	74.68	74.90	74.31	74.81	297,400	+0.26(+0.35%)
Nov 13, 2008	74.11	74.92	74.06	74.55	222,537	+0.00(+0.00%)
Nov 12, 2008	74.95	74.95	73.92	74.55	160,586	-0.24(-0.32%)
Nov 11, 2008	74.07	75.00	74.00	74.79	167,198	+0.19(+0.25%)
Nov 10, 2008	74.55	74.89	74.12	74.60	132,778	+0.00(+0.00%)
Nov 07, 2008	74.60	74.74	74.29	74.60	222,903	-0.16(-0.21%)
Nov 06, 2008	74.40	74.83	74.16	74.76	238,379	+0.06(+0.08%)
Nov 05, 2008	74.24	74.93	74.10	74.70	332,149	+0.56(+0.76%)
Nov 04, 2008	73.30	74.15	73.00	74.14	1,260,521	+0.74(+1.01%)
Nov 03, 2008	73.16	73.41	73.00	73.40	308,717	+0.27(+0.37%)
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%)