Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	75.99	76.00	75.85	75.97	120,241	+0.26(+0.34%)
Jul 30, 2008	75.59	75.80	75.35	75.71	77,310	+0.02(+0.03%)
Jul 29, 2008	75.69	75.77	75.51	75.69	90,089	-0.12(-0.16%)
Jul 28, 2008	75.79	75.89	75.57	75.81	111,624	+0.50(+0.66%)
Jul 25, 2008	75.62	75.69	75.26	75.31	127,248	-0.48(-0.63%)
Jul 24, 2008	75.49	75.86	75.44	75.79	132,388	+0.54(+0.72%)
Jul 23, 2008	75.17	75.32	75.03	75.25	163,318	+0.03(+0.04%)
Jul 22, 2008	75.37	75.43	75.08	75.22	117,985	-0.23(-0.30%)
Jul 21, 2008	75.30	75.45	75.15	75.45	84,225	+0.16(+0.21%)
Jul 18, 2008	75.51	75.65	75.15	75.29	110,381	-0.12(-0.16%)
Jul 17, 2008	75.73	75.82	75.29	75.41	101,324	-0.35(-0.46%)
Jul 16, 2008	76.06	76.10	75.64	75.76	151,998	-0.63(-0.82%)
Jul 15, 2008	76.22	76.46	76.22	76.39	237,066	+0.07(+0.09%)
Jul 14, 2008	76.04	76.46	76.03	76.32	193,733	+0.41(+0.54%)
Jul 11, 2008	76.64	76.64	75.90	75.91	206,063	-0.48(-0.63%)
Jul 10, 2008	76.22	76.41	76.10	76.39	255,498	+0.21(+0.28%)
Jul 09, 2008	76.28	76.35	75.99	76.18	812,300	+0.01(+0.01%)
Jul 08, 2008	75.87	76.24	75.79	76.17	92,326	+0.43(+0.57%)
Jul 07, 2008	75.70	75.95	75.26	75.74	216,685	+0.04(+0.05%)
Jul 04, 2008	75.75	75.83	75.41	75.70	302,991	+0.00(+0.00%)
Jul 03, 2008	75.75	75.83	75.41	75.70	302,991	+0.06(+0.08%)
Jul 02, 2008	75.85	75.85	75.50	75.64	118,303	-0.03(-0.04%)
Jul 01, 2008	75.84	76.18	75.54	75.67	255,616	-0.53(-0.70%)
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%)