Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	78.38	78.38	77.66	77.85	101,601	-0.02(-0.03%)
Mar 28, 2008	78.65	78.65	77.70	77.87	78,883	+0.06(+0.08%)
Mar 27, 2008	77.55	77.93	77.55	77.81	86,600	+0.01(+0.01%)
Mar 26, 2008	78.27	78.27	77.64	77.80	117,400	+0.07(+0.09%)
Mar 25, 2008	78.35	78.35	77.50	77.73	134,856	+0.15(+0.19%)
Mar 24, 2008	79.01	79.01	77.43	77.58	300,579	-0.43(-0.55%)
Mar 21, 2008	78.34	78.34	77.67	78.01	77,368	+0.00(+0.00%)
Mar 20, 2008	78.34	78.34	77.67	78.01	77,368	+0.21(+0.27%)
Mar 19, 2008	77.91	78.15	77.73	77.80	144,692	+0.06(+0.08%)
Mar 18, 2008	79.83	79.83	77.59	77.74	86,120	+0.07(+0.09%)
Mar 17, 2008	77.63	78.06	77.00	77.67	83,673	+0.26(+0.34%)
Mar 14, 2008	77.36	77.90	77.24	77.41	119,836	+0.33(+0.42%)
Mar 13, 2008	77.18	77.43	76.84	77.08	206,960	-0.34(-0.43%)
Mar 12, 2008	76.72	77.43	76.72	77.42	66,166	+0.71(+0.93%)
Mar 11, 2008	76.92	76.93	76.51	76.71	85,842	-0.44(-0.57%)
Mar 10, 2008	77.10	77.24	76.88	77.15	71,077	+0.23(+0.30%)
Mar 07, 2008	76.94	77.13	76.50	76.92	142,792	+0.21(+0.27%)
Mar 06, 2008	76.95	76.96	76.67	76.71	187,518	-0.06(-0.08%)
Mar 05, 2008	77.29	77.33	76.75	76.77	158,897	-0.50(-0.65%)
Mar 04, 2008	77.61	77.63	77.13	77.27	229,725	-0.37(-0.48%)
Mar 03, 2008	77.60	77.86	77.46	77.64	117,300	-0.48(-0.61%)
Feb 29, 2008	77.77	78.28	77.77	78.12	163,085	+0.49(+0.63%)
Feb 28, 2008	77.34	77.69	77.34	77.63	146,866	+0.57(+0.74%)
Feb 27, 2008	77.21	77.21	76.91	77.06	221,879	+0.14(+0.18%)
Feb 26, 2008	76.71	77.03	76.65	76.92	271,455	+0.29(+0.38%)
Feb 25, 2008	76.80	76.95	76.53	76.63	180,825	-0.38(-0.49%)
Feb 22, 2008	77.18	77.42	76.98	77.01	175,340	-0.19(-0.25%)
Feb 21, 2008	76.98	77.33	76.79	77.20	205,038	+0.64(+0.83%)
Feb 20, 2008	76.39	76.77	76.39	76.56	196,914	+0.06(+0.08%)
Feb 19, 2008	77.33	77.33	76.50	76.50	602,642	-0.71(-0.92%)
Feb 18, 2008	77.43	77.43	77.05	77.21	0	+0.00(+0.00%)
Feb 15, 2008	77.43	77.43	77.05	77.21	160,961	+0.12(+0.16%)
Feb 14, 2008	77.30	77.37	76.99	77.09	144,879	-0.36(-0.46%)
Feb 13, 2008	77.70	77.82	77.45	77.45	123,500	-0.42(-0.54%)
Feb 12, 2008	77.83	77.91	77.53	77.87	112,977	-0.10(-0.13%)
Feb 11, 2008	77.95	78.08	77.84	77.97	93,432	+0.14(+0.18%)
Feb 08, 2008	77.80	77.91	77.66	77.83	87,906	+0.23(+0.30%)
Feb 07, 2008	78.15	78.16	77.46	77.60	135,056	-0.48(-0.61%)
Feb 06, 2008	78.01	78.25	78.01	78.08	148,949	-0.16(-0.20%)
Feb 05, 2008	78.20	78.38	78.05	78.24	143,400	+0.23(+0.29%)
Feb 04, 2008	78.20	78.20	77.86	78.01	181,700	-0.30(-0.39%)
Feb 01, 2008	78.44	78.50	78.15	78.31	126,500	-0.04(-0.05%)
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%)