BND returned 5.7% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $47.37 | $47.84 | $47.37 | $47.69 | 381,729 |
December 30 2008 | $47.25 | $47.64 | $47.20 | $47.63 | 292,407 |
December 29 2008 | $47.08 | $47.63 | $47.01 | $47.53 | 278,022 |
December 26 2008 | $47.01 | $47.35 | $46.96 | $47.24 | 138,673 |
December 24 2008 | $46.94 | $47.37 | $46.90 | $47.20 | 187,166 |
December 23 2008 | $46.70 | $47.28 | $46.70 | $47.24 | 338,891 |
December 22 2008 | $46.85 | $47.09 | $46.77 | $47.07 | 261,196 |
December 19 2008 | $46.79 | $46.92 | $46.67 | $46.67 | 258,430 |
December 18 2008 | $46.77 | $47.03 | $46.76 | $46.97 | 201,073 |
December 17 2008 | $46.89 | $46.92 | $46.54 | $46.63 | 235,726 |
December 16 2008 | $46.17 | $46.62 | $45.90 | $46.62 | 304,165 |
December 15 2008 | $45.88 | $46.24 | $45.88 | $46.24 | 319,735 |
December 12 2008 | $45.83 | $46.15 | $45.58 | $45.76 | 542,807 |
December 11 2008 | $45.72 | $46.04 | $45.52 | $46.00 | 293,304 |
December 10 2008 | $45.70 | $45.70 | $45.45 | $45.51 | 299,231 |
December 09 2008 | $45.41 | $45.93 | $45.41 | $45.59 | 347,267 |
December 08 2008 | $45.58 | $45.74 | $45.30 | $45.35 | 180,526 |
December 05 2008 | $45.64 | $45.89 | $45.43 | $45.55 | 376,610 |
December 04 2008 | $45.72 | $45.96 | $45.52 | $45.88 | 261,260 |
December 03 2008 | $45.72 | $45.96 | $45.49 | $45.68 | 223,108 |
December 02 2008 | $45.62 | $45.97 | $45.44 | $45.90 | 259,518 |
December 01 2008 | $45.55 | $45.88 | $45.42 | $45.62 | 236,170 |
November 28 2008 | $45.26 | $45.36 | $45.00 | $45.36 | 97,133 |
November 26 2008 | $45.00 | $45.51 | $45.00 | $45.50 | 211,475 |
November 25 2008 | $44.55 | $45.37 | $44.52 | $45.22 | 340,157 |
