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%)
Sep 01, 2005	12.15	12.30	12.09	12.30	137,987	+0.35(+2.94%)
Aug 31, 2005	11.75	11.97	11.74	11.95	98,701	+0.24(+2.08%)
Aug 30, 2005	11.72	11.76	11.68	11.71	113,961	-0.17(-1.43%)
Aug 29, 2005	11.80	11.91	11.77	11.88	47,402	+0.12(+1.02%)
Aug 26, 2005	11.78	11.82	11.74	11.76	18,831	-0.00(-0.03%)
Aug 25, 2005	11.66	11.85	11.64	11.76	139,286	+0.00(+0.00%)
Aug 24, 2005	12.15	12.15	11.75	11.76	162,663	-0.38(-3.10%)
Aug 23, 2005	12.19	12.19	12.11	12.14	80,195	-0.04(-0.35%)
Aug 22, 2005	12.17	12.26	12.14	12.18	95,130	+0.04(+0.30%)
Aug 19, 2005	12.16	12.22	12.14	12.14	80,519	-0.02(-0.20%)
Aug 18, 2005	12.16	12.19	12.11	12.17	73,701	+0.01(+0.08%)
Aug 17, 2005	12.41	12.41	12.16	12.16	174,676	-0.39(-3.14%)
Aug 16, 2005	12.30	12.55	12.30	12.55	157,468	+0.28(+2.28%)
Aug 15, 2005	12.43	12.47	12.26	12.27	148,702	-0.09(-0.70%)
Aug 12, 2005	12.32	12.46	12.31	12.36	170,130	+0.04(+0.30%)
Aug 11, 2005	12.10	12.34	12.10	12.32	479,548	+0.31(+2.59%)
Aug 10, 2005	11.84	12.01	11.84	12.01	125,000	+0.20(+1.67%)
Aug 09, 2005	11.81	11.85	11.78	11.81	139,611	-0.03(-0.26%)
Aug 08, 2005	12.01	12.07	11.84	11.84	130,195	-0.17(-1.39%)
Aug 05, 2005	12.08	12.10	11.93	12.01	117,208	-0.09(-0.76%)
Aug 04, 2005	12.00	12.16	12.00	12.10	161,039	+0.04(+0.36%)
Aug 03, 2005	11.68	12.10	11.68	12.06	298,703	+0.43(+3.68%)
Aug 02, 2005	11.61	11.72	11.60	11.63	114,935	-0.02(-0.13%)
Aug 01, 2005	11.66	11.72	11.63	11.65	82,143	+0.06(+0.50%)
Jul 29, 2005	11.61	11.68	11.58	11.59	59,415	-0.04(-0.34%)
Jul 28, 2005	11.53	11.66	11.53	11.63	124,351	+0.10(+0.83%)
Jul 27, 2005	11.50	11.60	11.49	11.53	190,585	+0.02(+0.21%)
Jul 26, 2005	11.69	11.69	11.49	11.51	283,767	-0.28(-2.35%)
Jul 25, 2005	11.85	11.87	11.78	11.78	175,325	-0.07(-0.62%)
Jul 22, 2005	11.86	11.92	11.86	11.86	114,935	-0.03(-0.26%)
Jul 21, 2005	11.87	11.98	11.86	11.89	384,417	+0.09(+0.78%)
Jul 20, 2005	11.85	11.86	11.77	11.80	121,104	+0.02(+0.18%)
Jul 19, 2005	11.72	11.78	11.66	11.77	62,013	-0.02(-0.16%)
Jul 18, 2005	11.77	11.81	11.70	11.79	81,493	+0.09(+0.76%)
Jul 15, 2005	11.89	11.89	11.68	11.70	166,559	-0.25(-2.09%)
Jul 14, 2005	12.14	12.14	11.93	11.95	108,766	-0.20(-1.67%)
Jul 13, 2005	12.10	12.16	12.07	12.16	82,143	-0.04(-0.35%)
Jul 12, 2005	12.14	12.27	12.07	12.20	158,767	+0.07(+0.58%)
Jul 11, 2005	11.84	12.13	11.83	12.13	222,403	+0.29(+2.42%)
Jul 08, 2005	11.73	11.85	11.72	11.84	153,572	+0.14(+1.18%)
Jul 07, 2005	11.75	11.91	11.67	11.70	189,611	+0.08(+0.66%)
Jul 06, 2005	11.59	11.73	11.59	11.63	208,767	+0.00(+0.03%)
Jul 05, 2005	11.70	11.72	11.61	11.62	111,364	-0.18(-1.49%)