ASA Gold and Precious Metals (NY: ASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.70	19.92	19.69	19.88	126,624	+0.21(+1.08%)
Jun 28, 2007	19.49	19.84	19.49	19.67	101,948	+0.18(+0.92%)
Jun 27, 2007	19.38	19.50	19.16	19.49	114,286	+0.11(+0.57%)
Jun 26, 2007	19.62	19.71	19.31	19.38	212,338	-0.25(-1.27%)
Jun 25, 2007	19.80	19.85	19.62	19.63	90,260	-0.33(-1.64%)
Jun 22, 2007	20.02	20.08	19.85	19.96	78,896	-0.07(-0.37%)
Jun 21, 2007	20.02	20.14	19.81	20.03	201,949	+0.06(+0.29%)
Jun 20, 2007	20.23	20.32	19.97	19.97	174,026	-0.25(-1.25%)
Jun 19, 2007	20.10	20.32	20.05	20.23	179,221	+0.05(+0.26%)
Jun 18, 2007	20.05	20.32	20.05	20.17	101,948	+0.06(+0.31%)
Jun 15, 2007	20.04	20.24	20.04	20.11	99,351	+0.19(+0.96%)
Jun 14, 2007	19.79	20.05	19.79	19.92	88,636	+0.14(+0.70%)
Jun 13, 2007	19.37	19.78	19.37	19.78	110,390	+0.34(+1.73%)
Jun 12, 2007	19.56	19.63	19.30	19.45	439,612	-0.31(-1.57%)
Jun 11, 2007	19.77	19.90	19.60	19.76	76,299	+0.06(+0.31%)
Jun 08, 2007	19.60	19.76	19.47	19.70	154,871	-0.06(-0.28%)
Jun 07, 2007	20.20	20.29	19.63	19.75	185,390	-0.45(-2.24%)
Jun 06, 2007	20.24	20.33	20.03	20.20	85,390	-0.14(-0.70%)
Jun 05, 2007	20.47	20.51	20.32	20.35	71,428	-0.17(-0.84%)
Jun 04, 2007	20.63	20.63	20.48	20.52	82,143	-0.05(-0.25%)