ASA Gold and Precious Metals (NY: ASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.54	14.63	14.40	14.41	298,053	-0.12(-0.83%)
Sep 29, 2005	14.34	14.55	14.34	14.53	422,729	+0.35(+2.48%)
Sep 28, 2005	13.83	14.20	13.79	14.18	240,261	+0.43(+3.11%)
Sep 27, 2005	14.11	14.12	13.72	13.75	217,209	-0.35(-2.51%)
Sep 26, 2005	13.65	14.16	13.52	14.11	362,339	+0.30(+2.19%)
Sep 23, 2005	13.81	13.94	13.75	13.80	167,858	-0.21(-1.52%)
Sep 22, 2005	14.05	14.06	13.91	14.02	429,872	+0.04(+0.29%)
Sep 21, 2005	13.70	14.00	13.70	13.98	328,898	+0.34(+2.46%)
Sep 20, 2005	13.86	14.00	13.63	13.64	471,431	-0.14(-1.05%)
Sep 19, 2005	14.01	14.12	13.77	13.79	1,046,434	+0.02(+0.18%)
Sep 16, 2005	13.58	13.81	13.39	13.76	648,055	+0.51(+3.81%)
Sep 15, 2005	13.29	13.34	13.17	13.26	289,612	+0.19(+1.44%)
Sep 14, 2005	12.77	13.08	12.77	13.07	214,936	+0.37(+2.94%)
Sep 13, 2005	12.80	12.80	12.69	12.70	69,805	-0.10(-0.79%)
Sep 12, 2005	12.89	12.92	12.74	12.80	130,844	-0.08(-0.60%)
Sep 09, 2005	12.61	12.87	12.60	12.87	349,352	+0.28(+2.20%)
Sep 08, 2005	12.51	12.62	12.51	12.60	108,117	+0.18(+1.44%)
Sep 07, 2005	12.42	12.43	12.37	12.42	90,584	+0.01(+0.05%)
Sep 06, 2005	12.38	12.41	12.34	12.41	77,597	-0.04(-0.35%)
Sep 02, 2005	12.41	12.49	12.40	12.46	161,689	+0.15(+1.25%)