TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	70.55	70.70	70.47	70.63	136,345	+0.25(+0.36%)
Apr 29, 2004	70.70	70.96	70.31	70.38	124,015	-0.38(-0.53%)
Apr 28, 2004	71.30	71.30	70.75	70.75	118,137	-0.61(-0.85%)
Apr 27, 2004	71.45	71.46	71.22	71.36	97,205	+0.25(+0.35%)
Apr 26, 2004	70.80	71.17	70.80	71.11	124,015	+0.34(+0.48%)
Apr 23, 2004	71.33	71.33	70.70	70.77	286,167	-0.73(-1.01%)
Apr 22, 2004	71.70	71.76	71.49	71.49	95,341	-0.09(-0.13%)
Apr 21, 2004	71.52	71.67	71.30	71.58	144,947	+0.00(+0.00%)
Apr 20, 2004	71.97	72.05	71.56	71.58	110,251	-0.56(-0.77%)
Apr 19, 2004	72.19	72.26	72.09	72.14	278,712	+0.00(+0.00%)
Apr 16, 2004	72.03	72.19	72.02	72.14	165,306	+0.44(+0.61%)
Apr 15, 2004	71.84	71.89	71.67	71.70	84,588	-0.16(-0.22%)
Apr 14, 2004	71.91	71.93	71.77	71.86	187,815	-0.19(-0.26%)
Apr 13, 2004	72.02	72.14	72.01	72.05	146,094	-0.38(-0.52%)
Apr 12, 2004	72.33	72.50	72.31	72.43	111,542	+0.00(+0.00%)
Apr 08, 2004	72.34	72.50	72.31	72.43	144,660	+0.06(+0.08%)
Apr 07, 2004	72.68	72.76	72.33	72.37	249,751	-0.43(-0.59%)
Apr 06, 2004	72.78	72.85	72.71	72.80	135,628	+0.11(+0.15%)
Apr 05, 2004	72.85	72.85	72.64	72.69	224,087	-0.40(-0.55%)
Apr 02, 2004	73.32	73.34	73.03	73.10	244,589	-1.08(-1.46%)
Apr 01, 2004	74.11	74.23	73.93	74.18	143,513	-0.39(-0.52%)
Mar 31, 2004	74.31	74.62	74.28	74.57	211,901	+0.20(+0.26%)
Mar 30, 2004	74.52	74.56	74.36	74.37	127,312	+0.03(+0.05%)
Mar 29, 2004	74.38	74.39	74.21	74.34	164,302	-0.24(-0.33%)
Mar 26, 2004	74.82	74.84	74.44	74.58	192,689	-0.32(-0.43%)
Mar 25, 2004	74.92	74.97	74.88	74.90	158,567	-0.10(-0.14%)
Mar 24, 2004	74.92	75.02	74.88	75.01	119,284	+0.20(+0.26%)
Mar 23, 2004	74.65	74.82	74.60	74.81	104,947	+0.11(+0.15%)
Mar 22, 2004	74.65	74.71	74.59	74.70	146,667	+0.18(+0.24%)
Mar 19, 2004	74.84	74.86	74.49	74.52	109,821	-0.40(-0.53%)
Mar 18, 2004	75.02	75.09	74.84	74.92	129,463	-0.13(-0.17%)
Mar 17, 2004	74.98	75.10	74.88	75.04	129,606	+0.31(+0.41%)
Mar 16, 2004	74.52	74.76	74.37	74.74	479,717	+0.42(+0.56%)
Mar 15, 2004	74.18	74.33	74.16	74.32	185,091	+0.17(+0.24%)
Mar 12, 2004	74.19	74.26	74.11	74.14	156,273	-0.12(-0.16%)
Mar 11, 2004	74.52	74.54	74.14	74.26	211,758	-0.19(-0.25%)
Mar 10, 2004	74.56	74.62	74.35	74.45	198,998	-0.24(-0.32%)
Mar 09, 2004	74.51	74.76	74.48	74.69	257,923	+0.24(+0.32%)
Mar 08, 2004	74.43	74.52	74.39	74.45	203,729	+0.25(+0.34%)
Mar 05, 2004	74.35	74.42	74.20	74.20	202,869	+0.70(+0.95%)
Mar 04, 2004	73.29	73.50	73.27	73.50	164,302	+0.02(+0.03%)
Mar 03, 2004	73.37	73.49	73.25	73.48	236,847	-0.06(-0.08%)
Mar 02, 2004	73.73	73.74	73.36	73.54	237,708	-0.24(-0.32%)
Mar 01, 2004	73.56	73.79	73.50	73.77	297,923	+0.43(+0.58%)
Feb 27, 2004	73.06	73.39	73.06	73.35	252,905	+0.42(+0.57%)
Feb 26, 2004	72.80	72.93	72.75	72.93	151,255	+0.13(+0.18%)
Feb 25, 2004	72.65	72.80	72.65	72.80	232,116	+0.19(+0.26%)
Feb 24, 2004	72.50	72.68	72.50	72.61	240,145	+0.15(+0.21%)
Feb 23, 2004	72.24	72.46	72.23	72.46	162,725	+0.23(+0.32%)
Feb 20, 2004	72.38	72.39	72.16	72.23	171,040	-0.20(-0.28%)
Feb 19, 2004	72.19	72.43	72.19	72.43	121,864	+0.03(+0.04%)
Feb 18, 2004	72.49	72.53	72.39	72.40	186,238	+0.01(+0.02%)
Feb 17, 2004	72.44	72.47	72.33	72.39	267,242	-0.36(-0.49%)
Feb 13, 2004	72.42	72.74	72.33	72.74	176,345	+0.56(+0.77%)
Feb 12, 2004	72.35	72.41	72.17	72.18	270,826	-0.20(-0.28%)
Feb 11, 2004	71.99	72.52	71.95	72.39	280,719	+0.29(+0.41%)
Feb 10, 2004	72.23	72.23	72.02	72.09	265,522	-0.20(-0.27%)
Feb 09, 2004	72.20	72.32	72.20	72.29	207,600	+0.15(+0.20%)
Feb 06, 2004	72.14	72.25	72.09	72.14	224,231	+0.29(+0.41%)
Feb 05, 2004	72.02	72.06	71.71	71.85	242,296	-0.22(-0.30%)
Feb 04, 2004	72.00	72.11	71.97	72.07	184,804	+0.00(+0.00%)
Feb 03, 2004	72.18	72.18	72.04	72.07	161,291	+0.13(+0.18%)