TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2007	71.74	72.20	71.74	72.13	230,546	+0.43(+0.60%)
Oct 31, 2007	71.94	72.32	71.67	71.70	322,592	-0.34(-0.47%)
Oct 30, 2007	72.02	72.10	71.88	72.04	229,829	-0.36(-0.49%)
Oct 29, 2007	72.06	72.40	71.98	72.40	286,462	+0.31(+0.44%)
Oct 26, 2007	72.00	72.28	71.98	72.08	198,000	-0.06(-0.09%)
Oct 25, 2007	72.10	72.29	71.99	72.15	205,312	+0.20(+0.28%)
Oct 24, 2007	71.77	72.13	71.71	71.94	198,860	+0.27(+0.38%)
Oct 23, 2007	71.59	71.70	71.46	71.67	262,662	+0.03(+0.04%)
Oct 22, 2007	71.74	71.84	71.52	71.64	200,437	-0.17(-0.24%)
Oct 19, 2007	71.44	71.83	71.39	71.82	277,573	+0.61(+0.85%)
Oct 18, 2007	71.13	71.29	71.07	71.21	269,974	+0.21(+0.29%)
Oct 17, 2007	70.72	71.14	70.68	71.00	152,837	+0.43(+0.60%)
Oct 16, 2007	70.51	70.63	70.47	70.58	224,524	+0.20(+0.29%)
Oct 15, 2007	70.33	70.48	70.29	70.38	233,700	+0.00(+0.00%)
Oct 12, 2007	70.38	70.60	70.31	70.38	200,007	-0.09(-0.13%)
Oct 11, 2007	70.32	70.61	70.28	70.47	193,555	-0.12(-0.17%)
Oct 10, 2007	70.37	70.70	70.36	70.58	321,875	+0.05(+0.07%)
Oct 09, 2007	70.58	70.63	70.43	70.54	203,448	-0.24(-0.34%)
Oct 08, 2007	70.91	70.91	70.47	70.78	182,372	+0.13(+0.18%)
Oct 05, 2007	70.68	70.72	70.43	70.65	329,904	-0.42(-0.59%)
Oct 04, 2007	70.91	71.09	70.85	71.07	176,780	+0.10(+0.15%)
Oct 03, 2007	71.14	71.23	70.82	70.97	199,290	-0.13(-0.19%)
Oct 02, 2007	70.86	71.17	70.81	71.10	285,315	+0.07(+0.10%)