Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

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