TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	68.95	69.12	68.76	69.04	211,047	+0.41(+0.60%)
Jun 28, 2007	68.83	68.88	68.62	68.62	233,413	-0.11(-0.16%)
Jun 27, 2007	68.89	68.96	68.71	68.74	161,296	+0.03(+0.05%)
Jun 26, 2007	68.91	68.92	68.63	68.70	249,184	-0.14(-0.20%)
Jun 25, 2007	68.85	68.92	68.70	68.84	363,741	+0.16(+0.23%)
Jun 22, 2007	68.34	68.74	68.28	68.68	262,662	+0.28(+0.41%)
Jun 21, 2007	68.35	68.53	68.35	68.40	214,344	-0.03(-0.04%)
Jun 20, 2007	68.53	68.55	68.34	68.43	354,995	-0.26(-0.38%)
Jun 19, 2007	68.51	68.79	68.46	68.69	692,785	+0.36(+0.53%)
Jun 18, 2007	68.36	68.42	68.18	68.32	266,533	-0.06(-0.08%)
Jun 15, 2007	68.16	68.38	68.07	68.38	376,501	+0.20(+0.30%)
Jun 14, 2007	68.21	68.42	68.12	68.18	338,220	+0.04(+0.06%)
Jun 13, 2007	67.95	68.25	67.95	68.14	519,302	+0.25(+0.37%)
Jun 12, 2007	68.09	68.14	67.80	67.89	448,905	-0.45(-0.66%)
Jun 11, 2007	68.28	68.45	68.25	68.34	264,669	-0.12(-0.17%)
Jun 08, 2007	68.30	68.54	68.25	68.46	412,058	+0.13(+0.18%)
Jun 07, 2007	68.78	68.78	68.29	68.33	568,910	-0.60(-0.87%)
Jun 06, 2007	68.89	68.98	68.83	68.93	205,312	+0.06(+0.08%)
Jun 05, 2007	69.02	69.04	68.81	68.88	223,950	-0.25(-0.36%)
Jun 04, 2007	69.05	69.19	68.98	69.13	250,188	+0.18(+0.26%)
Jun 01, 2007	69.04	69.08	68.92	68.95	297,215	-0.54(-0.78%)
May 31, 2007	69.54	69.56	69.27	69.49	259,651	+0.04(+0.06%)
May 30, 2007	69.55	69.55	69.34	69.45	196,423	+0.06(+0.09%)
May 29, 2007	69.54	69.53	69.31	69.38	357,862	-0.21(-0.30%)
May 25, 2007	69.50	69.62	69.46	69.59	278,863	+0.10(+0.14%)
May 24, 2007	69.48	69.54	69.25	69.50	355,282	+0.08(+0.12%)
May 23, 2007	69.44	69.47	69.23	69.41	335,209	-0.01(-0.01%)
May 22, 2007	69.64	69.66	69.34	69.42	279,637	-0.27(-0.39%)
May 21, 2007	69.49	69.69	69.42	69.69	199,433	+0.17(+0.25%)
May 18, 2007	69.68	69.75	69.45	69.52	166,744	-0.18(-0.26%)
May 17, 2007	69.71	69.76	69.62	69.70	159,862	-0.03(-0.04%)
May 16, 2007	69.81	69.85	69.71	69.73	333,919	-0.07(-0.10%)
May 15, 2007	69.89	69.91	69.68	69.80	239,722	-0.19(-0.27%)
May 14, 2007	70.20	70.22	69.98	69.98	184,953	-0.11(-0.16%)
May 11, 2007	70.33	70.39	70.09	70.10	165,310	-0.13(-0.18%)
May 10, 2007	70.21	70.28	70.12	70.22	187,036	+0.15(+0.22%)
May 09, 2007	70.32	70.33	70.05	70.07	186,100	-0.22(-0.32%)
May 08, 2007	70.34	70.34	70.19	70.29	235,277	+0.08(+0.12%)
May 07, 2007	70.22	70.27	70.08	70.21	201,011	-0.05(-0.07%)
May 04, 2007	70.34	70.40	70.23	70.26	165,167	+0.03(+0.05%)
May 03, 2007	70.33	70.33	70.16	70.22	160,314	-0.17(-0.25%)
May 02, 2007	70.49	70.49	70.31	70.40	406,466	-0.01(-0.01%)
May 01, 2007	70.49	70.51	70.19	70.40	256,353	-0.28(-0.40%)
Apr 30, 2007	70.51	70.69	70.49	70.68	605,900	+0.38(+0.54%)
Apr 27, 2007	70.43	70.47	70.31	70.31	207,462	+0.01(+0.02%)
Apr 26, 2007	70.48	70.50	70.22	70.29	269,830	-0.20(-0.28%)
Apr 25, 2007	70.44	71.32	70.38	70.49	325,173	+0.01(+0.01%)
Apr 24, 2007	70.38	70.54	70.36	70.48	213,771	+0.12(+0.17%)
Apr 23, 2007	70.19	70.41	70.12	70.36	182,085	+0.16(+0.23%)
Apr 20, 2007	70.16	70.21	70.01	70.20	215,491	+0.03(+0.04%)
Apr 19, 2007	70.25	70.25	70.05	70.17	174,200	-0.03(-0.05%)
Apr 18, 2007	70.07	70.21	70.03	70.21	243,163	+0.23(+0.33%)
Apr 17, 2007	69.92	70.09	69.92	69.98	208,896	+0.04(+0.06%)
Apr 16, 2007	69.84	69.95	69.71	69.94	310,262	+0.22(+0.32%)
Apr 13, 2007	69.98	70.22	69.71	69.71	157,425	-0.17(-0.25%)
Apr 12, 2007	70.03	70.08	69.18	69.89	301,229	+0.00(+0.00%)
Apr 11, 2007	70.00	70.10	69.87	69.89	221,370	-0.11(-0.16%)
Apr 10, 2007	69.92	70.07	69.91	70.00	173,053	+0.17(+0.24%)
Apr 09, 2007	69.98	70.01	69.78	69.83	183,519	-0.31(-0.45%)
Apr 05, 2007	70.21	70.22	70.12	70.14	114,269	-0.01(-0.02%)
Apr 04, 2007	70.05	70.18	69.85	70.16	185,669	+0.22(+0.32%)
Apr 03, 2007	70.19	70.19	69.90	69.94	260,368	-0.31(-0.44%)