TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	76.48	76.61	76.30	76.43	1,046,149	+0.37(+0.49%)
Jan 30, 2008	75.96	76.72	75.68	76.06	789,328	+0.01(+0.02%)
Jan 29, 2008	76.00	76.09	75.72	76.05	462,483	-0.03(-0.04%)
Jan 28, 2008	76.01	76.24	75.87	76.07	629,475	-0.09(-0.12%)
Jan 25, 2008	75.36	76.16	75.33	76.16	485,136	+0.61(+0.81%)
Jan 24, 2008	75.91	75.93	75.42	75.55	513,553	-0.52(-0.68%)
Jan 23, 2008	77.09	77.12	75.89	76.07	952,293	-0.18(-0.24%)
Jan 22, 2008	76.25	76.26	75.68	76.25	901,590	+0.57(+0.76%)
Jan 21, 2008	75.53	75.70	74.98	75.68	0	+0.00(+0.00%)
Jan 18, 2008	75.53	75.70	74.98	75.68	729,489	+0.07(+0.09%)
Jan 17, 2008	75.10	75.68	75.03	75.61	593,222	+0.54(+0.72%)
Jan 16, 2008	75.55	75.55	74.98	75.06	635,865	-0.45(-0.59%)
Jan 15, 2008	75.36	75.51	75.19	75.51	416,705	+0.38(+0.51%)
Jan 14, 2008	74.83	75.13	74.77	75.12	573,662	+0.31(+0.42%)
Jan 11, 2008	74.41	74.87	74.38	74.81	540,597	+0.55(+0.74%)
Jan 10, 2008	74.59	74.65	74.16	74.26	380,558	-0.33(-0.45%)
Jan 09, 2008	74.68	74.87	74.57	74.59	417,261	-0.06(-0.07%)
Jan 08, 2008	74.57	74.73	74.31	74.65	514,119	+0.06(+0.07%)
Jan 07, 2008	74.64	74.64	74.41	74.59	621,365	-0.01(-0.02%)
Jan 04, 2008	74.79	74.79	74.50	74.61	494,330	-0.02(-0.03%)
Jan 03, 2008	74.25	74.63	74.12	74.63	388,792	+0.25(+0.34%)
Jan 02, 2008	73.95	74.43	73.72	74.38	544,017	+0.59(+0.79%)
Jan 01, 2008	73.56	73.88	73.46	73.79	435,353	+0.00(+0.00%)
Dec 31, 2007	73.56	73.88	73.46	73.79	435,353	+0.48(+0.66%)
Dec 28, 2007	73.14	73.43	73.03	73.31	450,140	+0.44(+0.60%)
Dec 27, 2007	72.80	72.87	72.54	72.87	530,243	+0.11(+0.15%)
Dec 26, 2007	72.98	73.22	72.64	72.76	275,644	-0.32(-0.44%)
Dec 24, 2007	73.04	73.19	72.95	73.08	139,454	-0.22(-0.30%)
Dec 21, 2007	73.60	73.64	73.23	73.30	389,678	-0.45(-0.61%)
Dec 20, 2007	73.78	74.01	73.65	73.75	303,606	-0.08(-0.11%)
Dec 19, 2007	73.63	73.92	73.26	73.83	521,359	+0.46(+0.63%)
Dec 18, 2007	73.34	73.51	73.21	73.37	460,316	+0.08(+0.10%)
Dec 17, 2007	72.90	73.30	72.89	73.30	300,871	+0.53(+0.73%)
Dec 14, 2007	72.96	72.96	72.68	72.77	471,988	-0.05(-0.07%)
Dec 13, 2007	73.11	73.18	72.79	72.82	297,932	-0.45(-0.61%)
Dec 12, 2007	72.96	73.49	72.78	73.26	364,601	-0.29(-0.39%)
Dec 11, 2007	73.03	73.56	72.86	73.55	414,068	+0.80(+1.09%)
Dec 10, 2007	72.85	72.89	72.53	72.75	212,052	-0.10(-0.13%)
Dec 07, 2007	73.16	73.18	72.72	72.85	480,231	-0.38(-0.51%)
Dec 06, 2007	73.53	73.55	73.17	73.23	756,730	-0.22(-0.30%)
Dec 05, 2007	73.90	73.97	73.42	73.45	407,040	-0.79(-1.06%)
Dec 04, 2007	74.50	74.55	73.97	74.24	348,463	-0.13(-0.18%)
Dec 03, 2007	74.42	74.61	74.19	74.37	207,541	-0.05(-0.07%)
Nov 30, 2007	74.04	74.46	74.04	74.42	551,303	-0.06(-0.07%)
Nov 29, 2007	74.40	74.82	74.39	74.48	241,359	+0.45(+0.61%)
Nov 28, 2007	74.46	74.55	73.85	74.02	316,593	-0.56(-0.75%)
Nov 27, 2007	75.03	75.03	74.27	74.58	581,504	-0.68(-0.90%)
Nov 26, 2007	74.06	76.09	74.06	75.26	964,722	+0.84(+1.13%)
Nov 23, 2007	75.33	75.33	74.24	74.41	288,713	-0.05(-0.07%)
Nov 21, 2007	74.14	74.56	74.14	74.46	358,572	+0.62(+0.84%)
Nov 20, 2007	73.96	74.11	73.70	73.84	491,013	-0.08(-0.10%)
Nov 19, 2007	73.40	74.03	73.32	73.92	318,811	+0.60(+0.82%)
Nov 16, 2007	73.19	73.50	73.18	73.32	308,288	+0.15(+0.20%)
Nov 15, 2007	72.99	73.40	72.99	73.17	359,088	+0.15(+0.21%)
Nov 14, 2007	72.77	73.02	72.77	73.02	501,921	+0.01(+0.01%)
Nov 13, 2007	73.26	73.28	72.96	73.01	359,771	-0.70(-0.96%)
Nov 12, 2007	73.58	73.72	73.48	73.72	280,107	+0.24(+0.32%)
Nov 09, 2007	73.14	73.67	73.03	73.48	491,320	+0.63(+0.87%)
Nov 08, 2007	72.75	73.06	72.70	72.84	2,268,762	+0.22(+0.31%)
Nov 07, 2007	72.73	72.80	72.57	72.62	304,553	+0.04(+0.06%)
Nov 06, 2007	72.60	72.88	72.54	72.58	257,930	+0.01(+0.01%)
Nov 05, 2007	72.62	72.80	72.48	72.57	178,357	+0.03(+0.05%)
Nov 02, 2007	72.08	72.70	72.06	72.54	253,916	+0.40(+0.56%)