Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2007	74.46	74.49	74.26	74.39	32,600	-0.34(-0.45%)
Jul 31, 2007	74.50	74.73	74.34	74.73	24,300	+0.15(+0.20%)
Jul 30, 2007	74.58	74.71	74.52	74.58	33,600	-0.07(-0.09%)
Jul 27, 2007	74.60	74.70	74.51	74.65	47,500	-0.06(-0.08%)
Jul 26, 2007	74.65	74.74	74.49	74.71	54,000	+0.29(+0.39%)
Jul 25, 2007	74.40	74.46	74.37	74.42	26,900	+0.07(+0.09%)
Jul 24, 2007	74.38	74.39	74.25	74.35	31,400	+0.03(+0.04%)
Jul 23, 2007	74.29	74.33	74.17	74.32	36,700	-0.02(-0.03%)
Jul 20, 2007	74.22	74.42	74.22	74.34	46,300	+0.21(+0.28%)
Jul 19, 2007	74.02	74.13	73.98	74.13	23,500	-0.03(-0.04%)
Jul 18, 2007	74.09	74.25	74.02	74.16	51,500	+0.12(+0.16%)
Jul 17, 2007	74.06	74.09	73.89	74.04	37,500	-0.09(-0.12%)
Jul 16, 2007	73.91	74.14	73.91	74.13	66,700	+0.20(+0.27%)
Jul 13, 2007	73.90	73.98	73.73	73.93	86,400	+0.12(+0.16%)
Jul 12, 2007	74.03	74.03	73.71	73.81	28,100	-0.10(-0.14%)
Jul 11, 2007	74.05	74.09	73.82	73.91	37,300	-0.18(-0.24%)
Jul 10, 2007	73.96	74.09	73.89	74.09	110,400	+0.38(+0.52%)
Jul 09, 2007	73.72	73.74	73.65	73.71	34,900	+0.08(+0.11%)
Jul 06, 2007	73.68	73.69	73.59	73.63	55,400	-0.15(-0.20%)
Jul 05, 2007	73.93	73.93	73.75	73.78	43,100	-0.30(-0.40%)
Jul 03, 2007	74.27	74.33	74.06	74.08	21,900	-0.15(-0.20%)
Jul 02, 2007	74.10	74.25	73.98	74.23	74,900	-0.05(-0.07%)
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%)