Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1.674	1.688	1.613	1.657	386,785	-0.02(-1.02%)
Apr 28, 2005	1.708	1.718	1.674	1.674	245,708	-0.02(-1.21%)
Apr 27, 2005	1.691	1.701	1.681	1.694	198,389	-0.01(-0.60%)
Apr 26, 2005	1.708	1.718	1.688	1.705	147,542	+0.00(+0.20%)
Apr 25, 2005	1.705	1.718	1.691	1.701	149,012	+0.01(+0.60%)
Apr 22, 2005	1.711	1.718	1.674	1.691	429,402	-0.02(-1.19%)
Apr 21, 2005	1.705	1.715	1.691	1.711	389,136	+0.01(+0.60%)
Apr 20, 2005	1.718	1.718	1.684	1.701	393,251	-0.03(-1.57%)
Apr 19, 2005	1.715	1.732	1.715	1.728	312,426	+0.02(+0.99%)
Apr 18, 2005	1.752	1.756	1.708	1.711	419,703	-0.04(-2.14%)
Apr 15, 2005	1.769	1.773	1.742	1.749	442,922	+0.00(+0.00%)
Apr 14, 2005	1.766	1.766	1.728	1.749	270,103	-0.02(-0.96%)
Apr 13, 2005	1.759	1.766	1.739	1.766	334,469	+0.01(+0.39%)
Apr 12, 2005	1.769	1.769	1.742	1.759	147,248	-0.01(-0.39%)
Apr 11, 2005	1.735	1.766	1.735	1.766	331,530	+0.01(+0.39%)
Apr 08, 2005	1.752	1.769	1.742	1.759	289,207	+0.01(+0.39%)
Apr 07, 2005	1.752	1.756	1.739	1.752	128,732	+0.00(+0.00%)
Apr 06, 2005	1.756	1.759	1.745	1.752	169,879	+0.00(+0.00%)
Apr 05, 2005	1.725	1.756	1.715	1.752	218,375	+0.03(+1.58%)
Apr 04, 2005	1.722	1.725	1.708	1.725	135,198	+0.01(+0.60%)
Apr 01, 2005	1.711	1.728	1.708	1.715	191,629	+0.00(+0.20%)
Mar 31, 2005	1.732	1.735	1.701	1.711	290,676	-0.01(-0.79%)
Mar 30, 2005	1.725	1.742	1.718	1.725	370,032	-0.00(-0.20%)
Mar 29, 2005	1.742	1.769	1.708	1.728	261,285	-0.05(-2.68%)
Mar 28, 2005	1.793	1.796	1.762	1.776	282,447	-0.01(-0.38%)
Mar 24, 2005	1.790	1.800	1.769	1.783	242,769	+0.01(+0.38%)
Mar 23, 2005	1.793	1.796	1.745	1.776	422,348	-0.02(-1.14%)
Mar 22, 2005	1.834	1.834	1.786	1.796	694,509	-0.03(-1.68%)
Mar 21, 2005	1.837	1.837	1.820	1.827	409,416	+0.00(+0.00%)
Mar 18, 2005	1.841	1.844	1.820	1.827	516,399	-0.01(-0.37%)
Mar 17, 2005	1.817	1.837	1.813	1.834	253,350	+0.01(+0.75%)
Mar 16, 2005	1.820	1.841	1.810	1.820	498,471	-0.01(-0.56%)
Mar 15, 2005	1.844	1.851	1.824	1.830	362,097	-0.01(-0.74%)
Mar 14, 2005	1.844	1.847	1.827	1.844	630,730	+0.02(+0.93%)
Mar 11, 2005	1.834	1.837	1.817	1.827	477,897	+0.01(+0.56%)
Mar 10, 2005	1.834	1.837	1.810	1.817	548,435	+0.01(+0.38%)
Mar 09, 2005	1.824	1.824	1.810	1.810	490,535	-0.01(-0.56%)
Mar 08, 2005	1.813	1.837	1.803	1.820	487,890	+0.01(+0.38%)
Mar 07, 2005	1.800	1.813	1.796	1.813	314,483	+0.01(+0.38%)
Mar 04, 2005	1.807	1.810	1.793	1.807	393,839	+0.00(+0.19%)
Mar 03, 2005	1.800	1.803	1.786	1.803	216,905	+0.00(+0.19%)
Mar 02, 2005	1.803	1.803	1.793	1.800	271,866	-0.01(-0.38%)
Mar 01, 2005	1.793	1.807	1.790	1.807	525,217	+0.01(+0.57%)
Feb 28, 2005	1.803	1.803	1.786	1.796	229,543	-0.01(-0.38%)
Feb 25, 2005	1.796	1.810	1.790	1.803	625,146	+0.01(+0.76%)
Feb 24, 2005	1.803	1.803	1.779	1.790	407,947	-0.01(-0.38%)
Feb 23, 2005	1.766	1.807	1.762	1.796	411,180	+0.02(+1.15%)
Feb 22, 2005	1.803	1.807	1.762	1.776	989,007	-0.03(-1.51%)
Feb 18, 2005	1.790	1.803	1.786	1.803	586,350	+0.02(+0.95%)
Feb 17, 2005	1.817	1.824	1.776	1.786	557,841	-0.03(-1.69%)
Feb 16, 2005	1.817	1.820	1.807	1.817	467,022	+0.00(+0.00%)
Feb 15, 2005	1.817	1.820	1.803	1.817	601,339	+0.00(+0.00%)
Feb 14, 2005	1.813	1.817	1.803	1.817	575,769	+0.02(+0.95%)
Feb 11, 2005	1.800	1.807	1.793	1.800	575,769	+0.01(+0.38%)
Feb 10, 2005	1.793	1.800	1.786	1.793	572,242	+0.02(+0.96%)
Feb 09, 2005	1.776	1.790	1.769	1.776	549,023	+0.01(+0.58%)
Feb 08, 2005	1.766	1.769	1.759	1.766	464,671	+0.01(+0.39%)
Feb 07, 2005	1.756	1.766	1.752	1.759	602,809	+0.01(+0.78%)
Feb 04, 2005	1.752	1.759	1.735	1.745	989,300	+0.00(+0.20%)
Feb 03, 2005	1.756	1.759	1.735	1.742	943,450	-0.01(-0.58%)
Feb 02, 2005	1.759	1.762	1.742	1.752	861,743	+0.01(+0.39%)