TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	68.72	69.07	68.70	69.07	188,532	+0.36(+0.52%)
Jan 30, 2007	68.54	68.74	68.54	68.72	269,823	+0.20(+0.29%)
Jan 29, 2007	68.63	68.66	68.46	68.52	362,583	-0.07(-0.10%)
Jan 26, 2007	68.52	68.72	68.50	68.59	297,063	-0.06(-0.08%)
Jan 25, 2007	68.93	68.93	68.51	68.65	252,188	-0.21(-0.30%)
Jan 24, 2007	68.79	68.93	68.72	68.86	189,822	+0.09(+0.13%)
Jan 23, 2007	68.74	68.86	68.68	68.77	218,496	-0.01(-0.01%)
Jan 22, 2007	68.76	68.87	68.71	68.77	218,353	+0.11(+0.16%)
Jan 19, 2007	68.56	68.68	68.46	68.66	240,862	+0.12(+0.17%)
Jan 18, 2007	68.49	68.66	68.42	68.54	255,629	+0.05(+0.07%)
Jan 17, 2007	68.55	68.63	68.41	68.49	231,973	-0.01(-0.01%)
Jan 16, 2007	68.47	68.55	68.42	68.50	491,903	+0.12(+0.17%)
Jan 12, 2007	68.50	68.50	68.19	68.38	372,189	-0.28(-0.41%)
Jan 11, 2007	68.78	68.84	68.50	68.66	647,317	-0.23(-0.33%)
Jan 10, 2007	68.91	68.94	68.81	68.89	340,791	-0.17(-0.25%)
Jan 09, 2007	69.07	69.09	68.94	69.07	258,783	-0.05(-0.07%)
Jan 08, 2007	69.07	69.14	68.90	69.11	343,372	+0.05(+0.07%)
Jan 05, 2007	68.91	69.14	68.84	69.07	215,485	-0.20(-0.28%)
Jan 04, 2007	69.30	69.39	69.18	69.26	393,981	+0.05(+0.07%)
Jan 03, 2007	69.30	69.33	69.03	69.21	748,106	+0.30(+0.44%)
Dec 29, 2006	68.88	69.00	68.79	68.91	407,458	+0.03(+0.05%)
Dec 28, 2006	69.05	69.05	68.65	68.88	703,518	-0.13(-0.18%)
Dec 27, 2006	69.23	69.29	68.70	69.00	554,700	-0.25(-0.36%)
Dec 26, 2006	69.26	69.40	69.23	69.25	269,536	-0.04(-0.06%)
Dec 22, 2006	69.48	69.48	69.24	69.30	356,275	-0.29(-0.41%)
Dec 21, 2006	69.43	69.61	69.36	69.58	825,383	+0.15(+0.22%)
Dec 20, 2006	69.41	69.48	69.35	69.43	286,884	-0.04(-0.06%)
Dec 19, 2006	69.49	69.58	69.46	69.47	284,590	-0.05(-0.07%)
Dec 18, 2006	69.64	69.67	69.41	69.52	317,565	-0.13(-0.18%)
Dec 15, 2006	70.06	70.14	69.64	69.64	331,472	-0.35(-0.50%)
Dec 14, 2006	70.01	70.08	69.94	69.99	269,823	-0.07(-0.10%)
Dec 13, 2006	70.17	70.22	69.98	70.06	313,981	-0.28(-0.40%)
Dec 12, 2006	70.41	70.41	70.24	70.34	216,345	+0.01(+0.01%)
Dec 11, 2006	70.35	70.36	70.22	70.34	246,883	+0.16(+0.23%)
Dec 08, 2006	70.43	70.45	70.13	70.17	191,399	-0.22(-0.31%)
Dec 07, 2006	70.48	70.49	70.38	70.39	251,041	-0.10(-0.14%)
Dec 06, 2006	70.58	70.64	70.48	70.49	325,450	-0.24(-0.35%)
Dec 05, 2006	70.87	70.87	70.59	70.73	320,863	-0.05(-0.07%)
Dec 04, 2006	70.73	70.80	70.68	70.78	235,987	+0.02(+0.03%)
Dec 01, 2006	70.89	70.90	70.45	70.76	394,842	+0.22(+0.32%)
Nov 30, 2006	70.35	70.61	70.31	70.54	222,797	+0.28(+0.40%)
Nov 29, 2006	70.31	70.45	70.20	70.26	232,260	-0.09(-0.13%)
Nov 28, 2006	70.26	70.35	70.11	70.35	395,845	+0.24(+0.35%)
Nov 27, 2006	69.90	70.15	69.89	70.11	306,812	+0.11(+0.16%)
Nov 24, 2006	69.94	70.13	69.94	69.99	187,958	+0.17(+0.24%)
Nov 22, 2006	69.77	69.87	69.75	69.83	295,916	+0.09(+0.13%)
Nov 21, 2006	69.65	69.79	69.55	69.74	314,411	+0.11(+0.16%)
Nov 20, 2006	69.71	69.71	69.58	69.62	287,457	+0.02(+0.03%)
Nov 17, 2006	69.44	69.72	69.44	69.60	481,581	+0.14(+0.20%)
Nov 16, 2006	69.81	69.81	69.44	69.46	414,913	-0.39(-0.56%)
Nov 15, 2006	69.92	69.98	69.84	69.85	291,902	-0.21(-0.30%)
Nov 14, 2006	70.01	70.10	69.98	70.06	234,267	+0.08(+0.12%)
Nov 13, 2006	70.01	70.02	69.81	69.98	335,916	-0.16(-0.23%)
Nov 10, 2006	70.22	70.26	70.12	70.14	196,130	-0.03(-0.04%)
Nov 09, 2006	70.03	70.17	70.00	70.17	184,087	+0.13(+0.19%)
Nov 08, 2006	69.87	70.04	69.85	70.04	224,661	+0.13(+0.18%)
Nov 07, 2006	69.87	70.01	69.81	69.91	218,066	+0.25(+0.36%)
Nov 06, 2006	69.40	69.67	69.35	69.66	229,822	+0.20(+0.29%)
Nov 03, 2006	69.51	69.52	69.33	69.46	256,776	-0.39(-0.56%)
Nov 02, 2006	69.88	69.89	69.77	69.85	187,098	-0.18(-0.26%)