Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1.688	1.691	1.657	1.671	119,915	-0.00(-0.20%)
Apr 27, 2006	1.660	1.674	1.640	1.674	318,010	+0.00(+0.20%)
Apr 26, 2006	1.674	1.688	1.660	1.671	140,782	-0.01(-0.81%)
Apr 25, 2006	1.694	1.698	1.674	1.684	198,095	-0.01(-0.60%)
Apr 24, 2006	1.691	1.705	1.671	1.694	264,225	+0.01(+0.61%)
Apr 21, 2006	1.698	1.701	1.677	1.684	311,544	+0.01(+0.41%)
Apr 20, 2006	1.677	1.694	1.657	1.677	285,386	-0.01(-0.80%)
Apr 19, 2006	1.701	1.701	1.660	1.691	115,212	-0.01(-0.60%)
Apr 18, 2006	1.715	1.715	1.684	1.701	173,994	-0.01(-0.79%)
Apr 17, 2006	1.708	1.715	1.667	1.715	280,684	+0.04(+2.23%)
Apr 13, 2006	1.705	1.701	1.674	1.677	115,506	-0.03(-1.60%)
Apr 12, 2006	1.705	1.715	1.681	1.705	152,539	-0.01(-0.60%)
Apr 11, 2006	1.701	1.715	1.701	1.715	155,772	+0.01(+0.80%)
Apr 10, 2006	1.708	1.715	1.701	1.701	218,669	-0.01(-0.79%)
Apr 07, 2006	1.708	1.718	1.693	1.715	312,132	+0.02(+1.00%)
Apr 06, 2006	1.691	1.701	1.674	1.698	157,535	+0.00(+0.00%)
Apr 05, 2006	1.694	1.705	1.674	1.698	172,231	+0.00(+0.20%)
Apr 04, 2006	1.701	1.708	1.677	1.694	238,948	+0.01(+0.61%)
Apr 03, 2006	1.708	1.711	1.677	1.684	124,030	-0.02(-1.39%)
Mar 31, 2006	1.708	1.711	1.691	1.708	338,878	+0.01(+0.40%)
Mar 30, 2006	1.708	1.722	1.701	1.701	489,066	-0.01(-0.79%)
Mar 29, 2006	1.728	1.728	1.698	1.715	326,240	-0.02(-0.98%)
Mar 28, 2006	1.732	1.735	1.715	1.732	181,342	+0.00(+0.00%)
Mar 27, 2006	1.759	1.759	1.715	1.732	328,297	-0.00(-0.20%)
Mar 24, 2006	1.749	1.752	1.708	1.735	551,669	-0.01(-0.58%)
Mar 23, 2006	1.745	1.749	1.732	1.745	446,155	-0.00(-0.19%)
Mar 22, 2006	1.756	1.756	1.735	1.749	399,423	+0.01(+0.78%)
Mar 21, 2006	1.735	1.749	1.720	1.735	466,729	+0.01(+0.59%)
Mar 20, 2006	1.745	1.752	1.701	1.725	507,582	-0.02(-0.98%)
Mar 17, 2006	1.708	1.742	1.708	1.742	800,316	+0.03(+1.79%)
Mar 16, 2006	1.667	1.715	1.667	1.711	538,736	+0.02(+1.00%)
Mar 15, 2006	1.664	1.698	1.654	1.694	768,280	+0.04(+2.46%)
Mar 14, 2006	1.643	1.657	1.638	1.654	351,810	+0.01(+0.42%)
Mar 13, 2006	1.650	1.650	1.620	1.647	290,383	+0.00(+0.21%)
Mar 10, 2006	1.603	1.643	1.600	1.643	267,164	+0.03(+1.68%)
Mar 09, 2006	1.620	1.640	1.603	1.616	462,908	+0.00(+0.21%)
Mar 08, 2006	1.640	1.640	1.603	1.613	320,361	-0.03(-1.66%)
Mar 07, 2006	1.654	1.654	1.633	1.640	191,629	-0.01(-0.62%)
Mar 06, 2006	1.654	1.660	1.640	1.650	170,761	-0.01(-0.82%)
Mar 03, 2006	1.664	1.667	1.654	1.664	94,345	+0.00(+0.20%)
Mar 02, 2006	1.667	1.671	1.650	1.660	132,259	-0.01(-0.41%)
Mar 01, 2006	1.664	1.671	1.650	1.667	146,661	+0.01(+0.41%)
Feb 28, 2006	1.657	1.660	1.650	1.660	321,243	+0.00(+0.21%)
Feb 27, 2006	1.647	1.657	1.643	1.657	246,884	+0.01(+0.41%)
Feb 24, 2006	1.643	1.657	1.633	1.650	213,378	+0.00(+0.00%)
Feb 23, 2006	1.657	1.667	1.647	1.650	165,177	-0.02(-1.02%)
Feb 22, 2006	1.674	1.674	1.650	1.667	180,166	+0.01(+0.41%)
Feb 21, 2006	1.677	1.677	1.654	1.660	151,951	-0.02(-1.01%)
Feb 17, 2006	1.677	1.677	1.654	1.677	224,253	+0.00(+0.20%)
Feb 16, 2006	1.647	1.681	1.647	1.674	215,435	+0.01(+0.61%)
Feb 15, 2006	1.674	1.681	1.654	1.664	180,166	-0.01(-0.41%)
Feb 14, 2006	1.650	1.677	1.650	1.671	304,784	+0.00(+0.00%)
Feb 13, 2006	1.671	1.674	1.647	1.671	207,500	+0.00(+0.20%)
Feb 10, 2006	1.667	1.677	1.654	1.667	223,959	-0.01(-0.41%)
Feb 09, 2006	1.664	1.674	1.637	1.674	277,744	+0.01(+0.82%)
Feb 08, 2006	1.657	1.667	1.643	1.660	238,067	+0.00(+0.21%)
Feb 07, 2006	1.660	1.664	1.643	1.657	179,578	-0.00(-0.20%)
Feb 06, 2006	1.640	1.660	1.637	1.660	239,242	+0.02(+1.04%)
Feb 03, 2006	1.667	1.667	1.637	1.643	191,041	-0.02(-1.23%)
Feb 02, 2006	1.660	1.667	1.647	1.664	196,331	+0.00(+0.20%)