TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	71.11	71.37	71.11	71.37	58,353	+0.39(+0.55%)
Jul 29, 2004	70.81	71.00	70.81	70.98	69,249	+0.20(+0.28%)
Jul 28, 2004	70.60	70.80	70.58	70.79	61,077	+0.22(+0.31%)
Jul 27, 2004	71.07	71.09	70.53	70.57	84,017	-0.67(-0.94%)
Jul 26, 2004	71.34	71.35	71.19	71.24	64,805	-0.24(-0.33%)
Jul 23, 2004	71.36	71.48	71.32	71.48	50,467	+0.16(+0.22%)
Jul 22, 2004	71.30	71.34	71.16	71.32	56,632	+0.05(+0.07%)
Jul 21, 2004	71.11	71.27	71.04	71.27	69,680	+0.08(+0.12%)
Jul 20, 2004	71.51	71.53	71.14	71.18	74,841	-0.52(-0.72%)
Jul 19, 2004	71.66	71.72	71.58	71.70	64,948	-0.03(-0.05%)
Jul 16, 2004	71.57	71.82	71.57	71.74	98,068	+0.35(+0.49%)
Jul 15, 2004	71.21	71.39	71.21	71.39	64,661	+0.15(+0.21%)
Jul 14, 2004	70.46	71.27	70.46	71.24	51,184	+0.00(+0.00%)
Jul 13, 2004	71.18	71.27	71.15	71.24	67,959	-0.10(-0.15%)
Jul 12, 2004	71.53	71.57	71.32	71.34	59,070	-0.08(-0.12%)
Jul 09, 2004	71.49	71.50	71.36	71.43	65,092	-0.06(-0.09%)
Jul 08, 2004	71.30	71.54	71.28	71.49	70,970	+0.03(+0.05%)
Jul 07, 2004	71.49	71.57	71.37	71.46	57,636	-0.14(-0.19%)
Jul 06, 2004	71.74	71.76	71.53	71.60	83,013	-0.19(-0.26%)
Jul 02, 2004	71.68	71.81	71.61	71.78	81,723	+0.64(+0.90%)
Jul 01, 2004	70.93	71.14	70.86	71.14	135,345	+0.06(+0.08%)
Jun 30, 2004	70.60	71.11	70.58	71.09	317,717	+0.63(+0.89%)
Jun 29, 2004	70.17	70.47	70.11	70.46	66,812	+0.27(+0.38%)
Jun 28, 2004	70.46	70.51	70.16	70.19	150,113	-0.49(-0.69%)
Jun 25, 2004	70.58	70.71	70.58	70.68	97,638	-0.04(-0.06%)
Jun 24, 2004	70.88	70.90	70.70	70.72	67,672	+0.07(+0.10%)
Jun 23, 2004	70.55	70.68	70.54	70.65	87,171	+0.03(+0.04%)
Jun 22, 2004	70.62	70.65	70.51	70.63	143,374	-0.13(-0.18%)
Jun 21, 2004	70.80	70.82	70.68	70.75	94,053	+0.10(+0.14%)
Jun 18, 2004	70.69	70.78	70.65	70.65	170,185	+0.10(+0.15%)
Jun 17, 2004	70.36	70.61	70.33	70.55	163,733	+0.13(+0.19%)
Jun 16, 2004	70.31	70.45	70.20	70.42	196,853	-0.05(-0.07%)
Jun 15, 2004	70.28	70.58	70.27	70.47	107,100	+0.60(+0.86%)
Jun 14, 2004	69.99	70.02	69.82	69.87	139,073	-0.31(-0.44%)
Jun 10, 2004	70.13	70.24	70.03	70.17	165,740	+0.08(+0.11%)
Jun 09, 2004	70.13	70.16	69.91	70.10	128,320	-0.20(-0.29%)
Jun 08, 2004	70.46	70.46	70.28	70.30	135,775	-0.31(-0.44%)
Jun 07, 2004	70.51	70.63	70.35	70.61	132,334	+0.06(+0.09%)
Jun 04, 2004	70.79	70.79	70.50	70.55	94,627	-0.17(-0.24%)
Jun 03, 2004	70.68	70.79	70.61	70.72	155,704	-0.18(-0.26%)
Jun 02, 2004	71.09	71.12	70.82	70.90	80,863	-0.36(-0.51%)
Jun 01, 2004	70.97	71.33	70.81	71.26	101,652	-0.40(-0.56%)
May 28, 2004	71.53	71.69	71.35	71.67	270,834	-0.07(-0.10%)
May 27, 2004	71.57	71.75	71.40	71.74	146,815	+0.22(+0.31%)
May 26, 2004	71.35	71.51	71.33	71.51	128,320	+0.27(+0.38%)
May 25, 2004	71.39	71.57	71.21	71.24	101,365	-0.08(-0.11%)
May 24, 2004	71.09	71.40	70.97	71.32	85,021	+0.26(+0.36%)
May 21, 2004	71.61	71.67	70.97	71.06	140,076	-0.39(-0.55%)
May 20, 2004	71.21	71.47	71.19	71.45	113,265	+0.34(+0.48%)
May 19, 2004	70.90	71.21	70.86	71.11	167,748	+0.13(+0.19%)
May 18, 2004	70.91	71.03	70.88	70.97	170,472	+0.12(+0.17%)
May 17, 2004	70.62	70.86	70.57	70.86	200,007	+0.53(+0.75%)
May 14, 2004	70.05	70.38	70.05	70.33	135,345	+0.17(+0.25%)
May 13, 2004	70.03	70.25	70.03	70.15	118,714	+0.15(+0.22%)
May 12, 2004	70.06	70.24	70.00	70.00	170,902	+0.10(+0.14%)
May 11, 2004	69.57	69.90	69.55	69.90	232,696	+0.31(+0.44%)
May 10, 2004	69.64	69.70	69.54	69.59	193,555	-0.05(-0.07%)
May 07, 2004	69.47	69.64	69.42	69.64	196,136	-0.38(-0.55%)
May 06, 2004	70.21	70.22	69.99	70.03	110,541	-0.25(-0.36%)
May 05, 2004	70.42	70.44	70.26	70.28	134,341	-0.03(-0.04%)
May 04, 2004	70.50	70.65	70.25	70.31	110,541	-0.06(-0.08%)