TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	71.52	71.83	71.48	71.81	160,149	+0.38(+0.53%)
Jan 29, 2004	71.37	71.46	71.21	71.43	314,276	-0.03(-0.05%)
Jan 28, 2004	71.74	71.99	71.41	71.46	404,746	-0.29(-0.41%)
Jan 27, 2004	71.48	71.78	71.48	71.76	349,116	+0.29(+0.40%)
Jan 26, 2004	71.69	71.69	71.44	71.47	346,966	-0.27(-0.37%)
Jan 23, 2004	72.28	72.34	71.74	71.74	369,045	-0.51(-0.70%)
Jan 22, 2004	72.09	72.28	71.99	72.24	251,478	+0.12(+0.16%)
Jan 21, 2004	71.97	72.16	71.92	72.13	250,331	+0.29(+0.41%)
Jan 20, 2004	71.77	71.92	71.74	71.83	201,011	-0.06(-0.09%)
Jan 16, 2004	72.04	72.04	71.79	71.90	145,094	+0.03(+0.05%)
Jan 15, 2004	71.71	71.86	71.66	71.86	90,756	+0.09(+0.13%)
Jan 14, 2004	71.74	71.79	71.62	71.77	122,441	+0.01(+0.02%)
Jan 13, 2004	71.45	71.76	71.41	71.76	165,454	+0.35(+0.49%)
Jan 12, 2004	71.32	71.65	71.30	71.41	189,971	-0.06(-0.08%)
Jan 09, 2004	71.49	71.51	71.30	71.46	161,726	+0.54(+0.76%)
Jan 08, 2004	71.04	71.16	70.71	70.93	200,724	-0.27(-0.38%)
Jan 07, 2004	71.07	71.30	71.02	71.20	145,811	+0.06(+0.08%)
Jan 06, 2004	70.86	71.18	70.83	71.14	163,446	+0.45(+0.64%)
Jan 05, 2004	70.55	70.69	70.50	70.69	165,884	-0.10(-0.14%)
Jan 02, 2004	70.79	70.89	70.58	70.79	153,267	-0.15(-0.22%)
Dec 31, 2003	70.95	71.00	70.92	70.94	107,244	+0.02(+0.03%)
Dec 30, 2003	70.92	71.09	70.88	70.92	148,105	-0.19(-0.26%)
Dec 29, 2003	71.16	71.21	71.03	71.11	182,515	-0.21(-0.29%)
Dec 26, 2003	71.27	71.32	71.23	71.32	47,026	+0.13(+0.18%)
Dec 24, 2003	71.07	71.21	70.99	71.19	49,607	+0.40(+0.56%)
Dec 23, 2003	70.97	71.07	70.79	70.79	159,719	-0.36(-0.50%)
Dec 22, 2003	71.20	71.23	71.00	71.15	411,914	-0.08(-0.11%)
Dec 19, 2003	71.04	71.26	71.03	71.23	125,882	-0.03(-0.05%)
Dec 18, 2003	70.97	71.25	70.97	71.26	153,984	+0.31(+0.43%)
Dec 17, 2003	71.18	71.21	70.97	70.95	198,430	-0.02(-0.03%)
Dec 16, 2003	70.91	71.02	70.78	70.97	194,129	-0.08(-0.11%)
Dec 15, 2003	71.18	71.21	70.93	71.05	209,756	-0.15(-0.22%)
Dec 12, 2003	71.21	71.30	71.21	71.21	117,567	-0.06(-0.08%)
Dec 11, 2003	70.77	71.34	70.77	71.26	108,247	+0.28(+0.39%)
Dec 10, 2003	71.05	71.06	70.90	70.98	140,507	+0.19(+0.27%)
Dec 09, 2003	71.04	71.17	70.90	70.79	114,699	-0.18(-0.26%)
Dec 08, 2003	71.04	71.08	70.90	70.97	62,941	-0.06(-0.09%)