Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2007	74.43	74.43	74.32	74.34	84,900	-0.43(-0.58%)
May 31, 2007	74.83	74.83	74.67	74.77	52,200	-0.06(-0.08%)
May 30, 2007	74.88	74.90	74.79	74.83	35,200	+0.07(+0.09%)
May 29, 2007	74.77	74.80	74.69	74.76	27,900	-0.10(-0.13%)
May 25, 2007	74.81	74.87	74.80	74.86	21,100	+0.01(+0.01%)
May 24, 2007	74.83	74.87	74.69	74.85	38,600	-0.01(-0.01%)
May 23, 2007	74.94	74.96	74.78	74.86	47,200	-0.06(-0.08%)
May 22, 2007	75.04	75.05	74.89	74.92	49,800	-0.12(-0.16%)
May 21, 2007	74.95	75.05	74.88	75.04	49,400	+0.10(+0.13%)
May 18, 2007	75.08	75.08	74.93	74.94	62,200	-0.18(-0.24%)
May 17, 2007	75.16	75.18	75.09	75.12	42,700	-0.11(-0.15%)
May 16, 2007	75.20	75.27	75.17	75.23	56,600	+0.03(+0.04%)
May 15, 2007	75.29	75.30	75.18	75.20	31,600	-0.03(-0.04%)
May 14, 2007	75.30	75.30	75.18	75.23	71,200	-0.05(-0.07%)
May 11, 2007	75.47	75.47	75.26	75.28	38,200	-0.10(-0.13%)
May 10, 2007	75.31	75.38	75.31	75.38	42,000	+0.07(+0.09%)
May 09, 2007	75.47	75.47	75.29	75.31	50,200	-0.09(-0.12%)
May 08, 2007	75.48	75.49	75.33	75.40	34,000	+0.01(+0.01%)
May 07, 2007	75.36	75.52	75.34	75.39	135,500	+0.05(+0.07%)
May 04, 2007	75.38	75.42	75.30	75.34	19,200	+0.06(+0.08%)
May 03, 2007	75.33	75.33	75.06	75.28	33,800	-0.05(-0.07%)
May 02, 2007	75.37	75.41	75.29	75.33	28,900	+0.01(+0.01%)
May 01, 2007	75.37	75.39	75.21	75.32	54,800	-0.17(-0.23%)
Apr 30, 2007	75.42	75.49	75.39	75.49	35,900	+0.25(+0.33%)
Apr 27, 2007	75.28	75.29	75.21	75.24	44,800	-0.02(-0.02%)
Apr 26, 2007	75.38	75.38	75.25	75.26	68,400	-0.16(-0.21%)
Apr 25, 2007	75.43	75.55	75.39	75.42	264,200	-0.06(-0.08%)
Apr 24, 2007	75.39	75.50	75.14	75.48	77,500	+0.12(+0.16%)
Apr 23, 2007	75.28	75.43	75.22	75.36	43,200	+0.10(+0.13%)
Apr 20, 2007	75.30	75.32	75.21	75.26	32,200	-0.02(-0.03%)
Apr 19, 2007	75.36	75.36	75.25	75.28	59,700	-0.03(-0.04%)
Apr 18, 2007	75.25	75.33	75.25	75.31	30,400	+0.14(+0.19%)
Apr 17, 2007	75.16	75.17	75.10	75.17	25,600	+0.19(+0.25%)
Apr 16, 2007	74.99	74.99	74.94	74.98	52,700	+0.07(+0.09%)
Apr 13, 2007	75.04	75.07	74.85	74.91	18,000	-0.12(-0.16%)
Apr 12, 2007	75.06	75.08	74.96	75.03	78,100	-0.01(-0.01%)
Apr 11, 2007	75.16	75.29	75.03	75.04	88,200	-0.20(-0.27%)