Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.925	10.02	9.925	10.00	14,989	+0.09(+0.93%)
Jan 29, 2004	9.952	9.952	9.884	9.911	44,674	-0.02(-0.24%)
Jan 28, 2004	9.935	10.04	9.935	9.935	24,688	+0.00(+0.00%)
Jan 27, 2004	10.05	10.05	9.921	9.935	24,100	-0.14(-1.35%)
Jan 26, 2004	9.993	10.11	9.993	10.07	18,222	+0.10(+1.02%)
Jan 23, 2004	10.17	10.17	9.918	9.969	19,398	-0.20(-2.01%)
Jan 22, 2004	10.19	10.19	10.05	10.17	12,638	+0.02(+0.17%)
Jan 21, 2004	10.21	10.21	10.11	10.16	21,161	-0.08(-0.83%)
Jan 20, 2004	10.29	10.29	10.21	10.24	17,928	-0.07(-0.66%)
Jan 16, 2004	10.29	10.33	10.20	10.31	49,964	+0.07(+0.66%)
Jan 15, 2004	10.19	10.24	10.15	10.24	16,752	+0.08(+0.84%)
Jan 14, 2004	10.14	10.16	10.09	10.16	11,756	+0.04(+0.40%)
Jan 13, 2004	10.11	10.17	10.04	10.12	35,857	-0.01(-0.07%)
Jan 12, 2004	10.06	10.17	10.06	10.12	54,961	+0.03(+0.34%)
Jan 09, 2004	10.07	10.10	10.05	10.09	19,398	-0.02(-0.17%)
Jan 08, 2004	9.867	10.11	9.867	10.11	43,792	+0.29(+2.95%)
Jan 07, 2004	9.833	9.833	9.799	9.816	21,749	-0.04(-0.45%)
Jan 06, 2004	9.867	9.867	9.782	9.860	25,276	+0.02(+0.17%)
Jan 05, 2004	9.816	9.843	9.809	9.843	17,046	+0.08(+0.80%)
Jan 02, 2004	9.857	9.857	9.765	9.765	4,702	-0.07(-0.69%)
Dec 31, 2003	9.833	9.833	9.765	9.833	5,584	+0.00(+0.00%)
Dec 30, 2003	9.833	9.833	9.833	9.833	2,939	+0.07(+0.70%)
Dec 29, 2003	9.850	9.850	9.850	9.765	31,742	-0.10(-1.03%)
Dec 26, 2003	9.867	9.901	9.867	9.867	10,286	+0.05(+0.52%)
Dec 24, 2003	9.782	9.816	9.782	9.816	1,469	+0.05(+0.52%)
Dec 23, 2003	9.789	9.816	9.765	9.765	17,634	-0.10(-1.03%)
Dec 22, 2003	9.850	9.952	9.850	9.867	9,111	-0.02(-0.17%)
Dec 19, 2003	9.925	9.925	9.884	9.884	13,225	+0.05(+0.52%)
Dec 18, 2003	9.833	9.833	9.782	9.833	8,817	-0.03(-0.34%)
Dec 17, 2003	9.867	9.867	9.867	9.867	3,526	-0.04(-0.38%)
Dec 16, 2003	9.904	9.904	9.904	9.904	2,645	+0.00(+0.00%)
Dec 15, 2003	10.04	10.04	9.904	9.904	21,161	+0.00(+0.03%)
Dec 12, 2003	9.911	9.918	9.867	9.901	7,935	-0.01(-0.10%)
Dec 11, 2003	9.782	9.911	9.782	9.911	17,340	+0.13(+1.32%)
Dec 10, 2003	9.731	9.765	9.731	9.782	20,867	+0.04(+0.42%)
Dec 09, 2003	9.850	9.850	9.731	9.741	14,989	-0.07(-0.76%)
Dec 08, 2003	9.850	9.850	9.819	9.816	6,172	-0.09(-0.89%)
Dec 05, 2003	9.955	9.955	9.904	9.904	7,053	-0.07(-0.68%)
Dec 04, 2003	9.972	9.972	9.972	9.972	17,340	-0.05(-0.48%)
Dec 03, 2003	9.986	10.02	9.986	10.02	19,104	+0.04(+0.38%)
Dec 02, 2003	9.983	9.983	9.983	9.983	13,225	+0.01(+0.14%)
Dec 01, 2003	9.921	9.983	9.969	9.969	73,771	+0.05(+0.48%)
Nov 28, 2003	9.921	9.921	9.921	9.921	293	+0.00(+0.00%)
Nov 26, 2003	9.918	9.918	9.918	9.921	15,577	+0.02(+0.21%)
Nov 25, 2003	9.867	9.918	9.867	9.901	32,917	+0.09(+0.87%)
Nov 24, 2003	9.561	9.816	9.663	9.816	195,450	+0.26(+2.67%)
Nov 21, 2003	9.608	9.608	9.564	9.561	12,932	-0.07(-0.71%)