TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	70.10	70.14	69.94	70.10	160,005	-0.03(-0.04%)
Jul 28, 2006	70.10	70.25	70.04	70.13	188,680	+0.21(+0.30%)
Jul 27, 2006	69.98	69.99	69.86	69.92	219,362	+0.01(+0.02%)
Jul 26, 2006	69.68	69.93	69.68	69.91	168,178	+0.23(+0.33%)
Jul 25, 2006	69.48	69.71	69.47	69.68	221,513	+0.13(+0.19%)
Jul 24, 2006	69.59	69.66	69.48	69.55	273,415	-0.06(-0.08%)
Jul 21, 2006	69.85	69.89	69.55	69.60	194,559	-0.21(-0.30%)
Jul 20, 2006	69.49	69.82	69.47	69.81	728,915	+0.22(+0.31%)
Jul 19, 2006	69.02	69.61	68.98	69.59	281,730	+0.44(+0.64%)
Jul 18, 2006	69.31	69.31	69.11	69.15	161,439	-0.35(-0.50%)
Jul 17, 2006	69.42	69.50	69.33	69.50	191,404	+0.05(+0.07%)
Jul 14, 2006	69.43	69.54	69.36	69.45	405,032	+0.05(+0.07%)
Jul 13, 2006	69.15	69.43	69.13	69.41	397,577	+0.27(+0.39%)
Jul 12, 2006	68.97	69.16	68.92	69.13	255,780	-0.01(-0.02%)
Jul 11, 2006	69.16	69.30	69.08	69.15	208,753	+0.05(+0.07%)
Jul 10, 2006	69.02	69.10	68.95	69.10	207,032	+0.01(+0.01%)
Jul 07, 2006	69.08	69.19	69.03	69.09	223,520	+0.20(+0.29%)
Jul 06, 2006	68.69	68.90	68.65	68.89	192,265	+0.24(+0.35%)
Jul 05, 2006	68.69	68.70	68.50	68.65	423,241	-0.27(-0.38%)
Jul 03, 2006	68.90	68.96	68.74	68.92	163,446	-0.53(-0.76%)
Jun 30, 2006	68.93	69.45	68.93	69.45	215,061	+0.37(+0.54%)
Jun 29, 2006	68.76	69.08	68.72	69.08	337,073	+0.42(+0.61%)
Jun 28, 2006	68.81	68.83	68.56	68.66	353,561	-0.15(-0.22%)
Jun 27, 2006	68.83	68.91	68.72	68.81	475,859	+0.11(+0.16%)
Jun 26, 2006	68.77	68.79	68.60	68.70	183,375	-0.08(-0.11%)
Jun 23, 2006	68.85	68.92	68.70	68.78	294,204	-0.09(-0.13%)
Jun 22, 2006	68.97	69.00	68.84	68.87	402,738	-0.15(-0.21%)
Jun 21, 2006	69.05	69.06	68.95	69.02	336,069	+0.03(+0.04%)
Jun 20, 2006	68.99	69.04	68.92	68.99	208,753	-0.06(-0.09%)
Jun 19, 2006	69.06	69.15	68.95	69.05	390,408	-0.15(-0.21%)
Jun 16, 2006	69.33	69.36	69.17	69.20	233,413	+0.02(+0.03%)
Jun 15, 2006	69.32	69.38	69.15	69.18	318,148	-0.15(-0.21%)
Jun 14, 2006	69.41	69.47	69.27	69.32	322,305	-0.27(-0.38%)
Jun 13, 2006	69.59	69.61	69.41	69.59	293,630	+0.05(+0.07%)
Jun 12, 2006	69.41	69.54	69.40	69.54	257,500	-0.01(-0.02%)
Jun 09, 2006	69.40	69.59	69.31	69.55	247,607	+0.28(+0.40%)
Jun 08, 2006	69.25	69.49	69.24	69.27	408,473	+0.05(+0.07%)
Jun 07, 2006	69.23	69.26	69.16	69.22	546,830	-0.24(-0.34%)
Jun 06, 2006	69.47	69.53	69.40	69.46	520,592	-0.10(-0.14%)
Jun 05, 2006	69.75	69.79	69.49	69.56	284,168	-0.17(-0.25%)
Jun 02, 2006	69.59	69.78	69.55	69.73	193,268	+0.53(+0.77%)
Jun 01, 2006	69.15	69.25	69.03	69.20	366,895	-0.33(-0.48%)
May 31, 2006	69.75	69.80	69.45	69.54	280,297	-0.10(-0.14%)
May 30, 2006	69.61	69.71	69.58	69.64	209,326	-0.18(-0.26%)
May 26, 2006	69.59	69.85	69.57	69.82	325,890	+0.18(+0.26%)
May 25, 2006	69.71	69.80	69.56	69.64	162,013	-0.01(-0.01%)
May 24, 2006	69.78	69.89	69.64	69.64	235,994	-0.03(-0.04%)
May 23, 2006	69.53	69.71	69.47	69.67	268,397	-0.06(-0.09%)
May 22, 2006	69.73	69.83	69.64	69.73	228,969	+0.10(+0.15%)
May 19, 2006	69.47	69.85	69.45	69.63	385,964	-0.06(-0.08%)
May 18, 2006	69.50	69.68	69.45	69.68	285,028	+0.43(+0.61%)
May 17, 2006	69.29	69.36	69.11	69.26	596,581	-0.23(-0.33%)
May 16, 2006	69.23	69.50	69.22	69.49	205,025	+0.27(+0.38%)
May 15, 2006	69.11	69.36	69.06	69.22	178,501	-0.03(-0.05%)
May 12, 2006	69.26	69.43	69.22	69.26	261,801	-0.24(-0.34%)
May 11, 2006	69.36	69.50	69.29	69.50	242,159	+0.03(+0.05%)
May 10, 2006	69.32	69.57	69.29	69.46	223,950	+0.17(+0.24%)
May 09, 2006	69.22	69.34	69.15	69.29	199,864	+0.10(+0.15%)
May 08, 2006	69.26	69.26	69.06	69.19	186,100	+0.00(+0.00%)
May 05, 2006	69.15	69.25	69.02	69.19	247,321	+0.39(+0.57%)
May 04, 2006	69.07	69.08	68.78	68.80	253,916	-0.27(-0.38%)
May 03, 2006	69.16	69.20	68.91	69.06	262,518	-0.20(-0.28%)
May 02, 2006	69.03	69.26	68.98	69.26	232,266	+0.15(+0.22%)