TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	70.10	70.15	69.94	70.11	160,001	-0.03(-0.04%)
Jul 28, 2006	70.10	70.25	70.04	70.13	188,675	+0.21(+0.30%)
Jul 27, 2006	69.98	69.99	69.86	69.92	219,356	+0.01(+0.02%)
Jul 26, 2006	69.68	69.93	69.68	69.91	168,173	+0.23(+0.33%)
Jul 25, 2006	69.48	69.71	69.47	69.68	221,507	+0.13(+0.19%)
Jul 24, 2006	69.60	69.67	69.48	69.55	273,407	-0.06(-0.08%)
Jul 21, 2006	69.85	69.90	69.55	69.60	194,553	-0.21(-0.30%)
Jul 20, 2006	69.49	69.82	69.47	69.81	728,895	+0.22(+0.31%)
Jul 19, 2006	69.02	69.61	68.98	69.60	281,722	+0.44(+0.64%)
Jul 18, 2006	69.31	69.32	69.11	69.16	161,435	-0.35(-0.50%)
Jul 17, 2006	69.42	69.51	69.33	69.51	191,399	+0.05(+0.07%)
Jul 14, 2006	69.43	69.54	69.37	69.46	405,021	+0.05(+0.07%)
Jul 13, 2006	69.15	69.44	69.13	69.41	397,566	+0.27(+0.39%)
Jul 12, 2006	68.97	69.16	68.92	69.14	255,772	-0.01(-0.02%)
Jul 11, 2006	69.16	69.30	69.09	69.15	208,747	+0.05(+0.07%)
Jul 10, 2006	69.02	69.10	68.95	69.10	207,026	+0.01(+0.01%)
Jul 07, 2006	69.09	69.19	69.03	69.09	223,514	+0.20(+0.29%)
Jul 06, 2006	68.70	68.91	68.65	68.89	192,259	+0.24(+0.35%)
Jul 05, 2006	68.70	68.70	68.50	68.65	423,229	-0.27(-0.38%)
Jul 03, 2006	68.90	68.96	68.74	68.92	163,442	-0.53(-0.76%)
Jun 30, 2006	68.93	69.46	68.93	69.45	215,055	+0.37(+0.54%)
Jun 29, 2006	68.77	69.09	68.72	69.08	337,063	+0.42(+0.61%)
Jun 28, 2006	68.81	68.84	68.56	68.66	353,551	-0.15(-0.22%)
Jun 27, 2006	68.84	68.91	68.72	68.81	475,846	+0.11(+0.16%)
Jun 26, 2006	68.77	68.79	68.60	68.70	183,370	-0.08(-0.11%)
Jun 23, 2006	68.86	68.93	68.70	68.78	294,196	-0.09(-0.13%)
Jun 22, 2006	68.98	69.00	68.84	68.87	402,727	-0.15(-0.21%)
Jun 21, 2006	69.05	69.07	68.95	69.02	336,060	+0.03(+0.04%)
Jun 20, 2006	68.99	69.04	68.93	68.99	208,747	-0.06(-0.09%)
Jun 19, 2006	69.07	69.15	68.95	69.05	390,397	-0.15(-0.21%)
Jun 16, 2006	69.33	69.37	69.17	69.20	233,407	+0.02(+0.03%)
Jun 15, 2006	69.32	69.39	69.16	69.18	318,138	-0.15(-0.21%)
Jun 14, 2006	69.41	69.47	69.27	69.32	322,296	-0.27(-0.38%)
Jun 13, 2006	69.59	69.62	69.41	69.59	293,622	+0.05(+0.07%)
Jun 12, 2006	69.41	69.54	69.40	69.54	257,493	-0.01(-0.02%)
Jun 09, 2006	69.40	69.59	69.32	69.55	247,600	+0.28(+0.40%)
Jun 08, 2006	69.25	69.49	69.24	69.28	408,462	+0.05(+0.07%)
Jun 07, 2006	69.23	69.26	69.16	69.23	546,814	-0.24(-0.34%)
Jun 06, 2006	69.47	69.53	69.40	69.46	520,577	-0.10(-0.14%)
Jun 05, 2006	69.75	69.79	69.49	69.56	284,160	-0.17(-0.25%)
Jun 02, 2006	69.59	69.78	69.55	69.74	193,263	+0.53(+0.77%)
Jun 01, 2006	69.16	69.25	69.03	69.21	366,884	-0.33(-0.48%)
May 31, 2006	69.75	69.81	69.45	69.54	280,289	-0.10(-0.14%)
May 30, 2006	69.61	69.71	69.58	69.64	209,320	-0.18(-0.26%)
May 26, 2006	69.59	69.85	69.58	69.82	325,880	+0.18(+0.26%)
May 25, 2006	69.71	69.81	69.56	69.64	162,008	-0.01(-0.01%)
May 24, 2006	69.78	69.89	69.64	69.64	235,987	-0.03(-0.04%)
May 23, 2006	69.53	69.71	69.47	69.67	268,389	-0.06(-0.09%)
May 22, 2006	69.74	69.83	69.64	69.74	228,962	+0.10(+0.15%)
May 19, 2006	69.47	69.85	69.45	69.63	385,953	-0.06(-0.08%)
May 18, 2006	69.51	69.69	69.46	69.69	285,020	+0.43(+0.61%)
May 17, 2006	69.30	69.36	69.11	69.26	596,564	-0.23(-0.33%)
May 16, 2006	69.23	69.50	69.23	69.49	205,019	+0.27(+0.38%)
May 15, 2006	69.11	69.36	69.06	69.23	178,496	-0.03(-0.05%)
May 12, 2006	69.26	69.44	69.23	69.26	261,794	-0.24(-0.34%)
May 11, 2006	69.37	69.50	69.30	69.50	242,152	+0.03(+0.05%)
May 10, 2006	69.32	69.57	69.30	69.46	223,944	+0.17(+0.24%)
May 09, 2006	69.23	69.34	69.16	69.30	199,858	+0.10(+0.15%)
May 08, 2006	69.26	69.26	69.06	69.19	186,094	+0.00(+0.00%)
May 05, 2006	69.16	69.25	69.02	69.19	247,313	+0.39(+0.57%)
May 04, 2006	69.07	69.08	68.79	68.80	253,909	-0.27(-0.38%)
May 03, 2006	69.16	69.20	68.91	69.07	262,511	-0.20(-0.28%)
May 02, 2006	69.03	69.26	68.98	69.26	232,260	+0.15(+0.22%)