TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	73.10	73.17	73.03	73.11	150,108	-0.09(-0.12%)
Nov 29, 2004	73.27	73.32	73.10	73.20	124,875	-0.33(-0.46%)
Nov 26, 2004	73.43	73.55	73.43	73.54	47,885	-0.29(-0.40%)
Nov 24, 2004	73.65	73.93	73.62	73.83	173,334	+0.20(+0.27%)
Nov 23, 2004	73.60	73.83	73.59	73.63	99,068	-0.14(-0.19%)
Nov 22, 2004	73.57	73.83	73.57	73.77	117,707	+0.33(+0.45%)
Nov 19, 2004	73.45	73.52	73.17	73.45	108,674	-0.20(-0.27%)
Nov 18, 2004	73.31	73.66	73.31	73.65	86,739	+0.10(+0.14%)
Nov 17, 2004	73.26	73.65	73.26	73.54	108,244	+0.26(+0.35%)
Nov 16, 2004	73.29	73.37	73.17	73.29	186,955	-0.03(-0.05%)
Nov 15, 2004	73.10	73.33	73.06	73.32	179,069	+0.27(+0.37%)
Nov 12, 2004	72.85	73.13	72.80	73.05	119,427	+0.14(+0.19%)
Nov 11, 2004	72.82	72.95	72.82	72.91	89,606	+0.18(+0.25%)
Nov 10, 2004	72.66	72.89	72.57	72.73	119,427	-0.12(-0.16%)
Nov 09, 2004	72.89	72.92	72.82	72.85	82,007	-0.10(-0.13%)
Nov 08, 2004	72.78	72.96	72.78	72.94	134,481	-0.09(-0.12%)
Nov 05, 2004	72.85	73.06	72.77	73.03	126,882	-0.34(-0.47%)
Nov 04, 2004	73.61	73.66	73.31	73.38	73,118	-0.17(-0.24%)
Nov 03, 2004	73.24	73.59	73.17	73.55	72,688	+0.06(+0.08%)
Nov 02, 2004	73.28	73.49	73.25	73.49	65,233	+0.40(+0.55%)
Nov 01, 2004	73.24	73.38	73.00	73.09	74,839	-0.38(-0.51%)
Oct 29, 2004	73.31	73.47	73.24	73.47	79,283	+0.17(+0.24%)
Oct 28, 2004	72.99	73.49	72.94	73.29	77,133	+0.33(+0.46%)
Oct 27, 2004	73.53	73.69	72.89	72.96	117,850	-0.57(-0.78%)
Oct 26, 2004	73.57	73.59	73.43	73.53	78,423	-0.04(-0.06%)
Oct 25, 2004	73.69	73.76	73.54	73.57	59,211	-0.01(-0.02%)
Oct 22, 2004	73.50	73.59	73.41	73.59	74,409	+0.01(+0.01%)
Oct 21, 2004	73.38	73.59	73.38	73.58	68,387	+0.22(+0.29%)
Oct 20, 2004	73.17	73.36	73.12	73.36	62,652	+0.32(+0.44%)
Oct 19, 2004	72.77	73.04	72.73	73.04	89,319	+0.01(+0.02%)
Oct 18, 2004	73.01	73.03	72.85	73.03	55,771	-0.01(-0.02%)
Oct 15, 2004	73.11	73.20	72.94	73.04	87,455	+0.00(+0.00%)
Oct 14, 2004	72.89	73.10	72.89	73.04	49,176	+0.14(+0.19%)
Oct 13, 2004	72.55	72.92	72.54	72.90	84,588	+0.15(+0.21%)
Oct 12, 2004	72.78	72.85	72.67	72.75	89,176	-0.01(-0.02%)
Oct 11, 2004	72.57	72.85	72.54	72.76	50,609	+0.19(+0.26%)
Oct 08, 2004	72.58	72.59	72.43	72.57	72,115	+0.59(+0.82%)
Oct 07, 2004	71.86	72.01	71.67	71.98	79,857	+0.10(+0.15%)
Oct 06, 2004	72.11	72.13	71.88	71.88	75,126	-0.47(-0.65%)
Oct 05, 2004	72.27	72.36	72.21	72.34	60,358	+0.19(+0.26%)
Oct 04, 2004	72.01	72.23	71.95	72.16	65,663	-0.17(-0.24%)
Oct 01, 2004	72.32	72.44	72.19	72.33	129,033	-0.34(-0.47%)
Sep 30, 2004	72.37	72.74	72.30	72.67	160,718	-0.01(-0.01%)
Sep 29, 2004	72.83	72.86	72.61	72.68	187,098	-0.31(-0.42%)
Sep 28, 2004	72.89	73.02	72.83	72.99	89,749	+0.17(+0.23%)
Sep 27, 2004	72.65	72.85	72.61	72.82	121,291	+0.36(+0.49%)
Sep 24, 2004	72.43	72.53	72.33	72.46	64,660	-0.08(-0.11%)
Sep 23, 2004	72.78	72.85	72.47	72.54	113,406	-0.26(-0.35%)
Sep 22, 2004	72.36	72.82	72.33	72.80	126,596	+0.41(+0.57%)
Sep 21, 2004	72.26	72.47	72.21	72.39	50,179	-0.05(-0.07%)
Sep 20, 2004	72.23	72.45	72.18	72.43	88,316	+0.26(+0.36%)
Sep 17, 2004	72.30	72.35	72.09	72.18	83,871	-0.15(-0.21%)
Sep 16, 2004	71.91	72.43	71.91	72.33	92,043	+0.21(+0.29%)
Sep 15, 2004	72.16	72.22	72.03	72.12	77,563	-0.26(-0.36%)
Sep 14, 2004	72.32	72.41	72.19	72.38	97,061	+0.01(+0.02%)
Sep 13, 2004	72.16	72.39	72.13	72.36	65,090	+0.18(+0.25%)
Sep 10, 2004	72.36	72.38	72.18	72.18	79,283	+0.01(+0.02%)
Sep 09, 2004	72.29	72.46	72.17	72.17	51,900	-0.14(-0.19%)
Sep 08, 2004	71.86	72.31	71.79	72.31	108,101	+0.35(+0.48%)
Sep 07, 2004	71.91	72.08	71.87	71.96	121,578	-0.20(-0.27%)
Sep 03, 2004	72.07	72.16	71.91	72.16	78,997	-0.12(-0.16%)
Sep 02, 2004	72.53	72.54	72.25	72.27	53,047	-0.35(-0.48%)