Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)