Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	76.27	76.35	76.00	76.10	116,100	-0.28(-0.37%)
Oct 30, 2007	76.33	76.38	76.28	76.38	86,800	+0.02(+0.03%)
Oct 29, 2007	76.29	76.40	76.25	76.36	54,500	+0.01(+0.01%)
Oct 26, 2007	76.32	76.47	76.22	76.35	154,300	-0.11(-0.14%)
Oct 25, 2007	76.50	76.55	76.40	76.46	88,600	-0.06(-0.08%)
Oct 24, 2007	76.43	76.61	76.38	76.52	207,300	+0.30(+0.40%)
Oct 23, 2007	76.16	76.30	76.14	76.22	84,800	-0.02(-0.03%)
Oct 22, 2007	76.20	76.27	76.13	76.24	90,200	-0.05(-0.07%)
Oct 19, 2007	76.06	76.29	76.04	76.29	117,300	+0.36(+0.47%)
Oct 18, 2007	75.89	75.95	75.85	75.93	92,000	+0.10(+0.13%)
Oct 17, 2007	75.53	75.83	75.45	75.83	90,200	+0.38(+0.50%)
Oct 16, 2007	75.43	75.46	75.37	75.45	107,100	+0.16(+0.21%)
Oct 15, 2007	75.26	75.50	75.24	75.29	394,500	-0.06(-0.08%)
Oct 12, 2007	75.34	75.48	75.29	75.35	61,200	-0.12(-0.16%)
Oct 11, 2007	75.25	75.48	75.21	75.47	125,100	+0.07(+0.09%)
Oct 10, 2007	75.33	75.46	75.29	75.40	69,900	+0.08(+0.11%)
Oct 09, 2007	75.40	75.45	75.27	75.32	67,200	-0.25(-0.33%)
Oct 08, 2007	75.54	75.60	75.38	75.57	43,600	+0.22(+0.29%)
Oct 05, 2007	75.40	75.43	75.25	75.35	80,500	-0.32(-0.42%)
Oct 04, 2007	75.52	75.67	75.50	75.67	70,200	+0.08(+0.11%)
Oct 03, 2007	75.68	75.69	75.45	75.59	99,300	-0.04(-0.05%)
Oct 02, 2007	75.47	75.63	75.39	75.63	214,300	+0.27(+0.36%)