Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1.657	1.657	1.637	1.647	249,529	-0.01(-0.62%)
Sep 29, 2004	1.660	1.660	1.643	1.657	118,151	-0.00(-0.20%)
Sep 28, 2004	1.654	1.674	1.650	1.660	154,302	-0.01(-0.81%)
Sep 27, 2004	1.681	1.681	1.671	1.674	181,636	-0.00(-0.20%)
Sep 24, 2004	1.677	1.681	1.660	1.677	196,625	+0.02(+1.02%)
Sep 23, 2004	1.677	1.677	1.657	1.660	146,954	-0.01(-0.61%)
Sep 22, 2004	1.674	1.684	1.647	1.671	170,173	+0.00(+0.00%)
Sep 21, 2004	1.664	1.671	1.637	1.671	206,912	+0.02(+1.03%)
Sep 20, 2004	1.650	1.671	1.647	1.654	166,059	-0.01(-0.82%)
Sep 17, 2004	1.674	1.674	1.640	1.667	315,953	+0.00(+0.00%)
Sep 16, 2004	1.684	1.684	1.664	1.667	195,744	-0.00(-0.20%)
Sep 15, 2004	1.674	1.684	1.660	1.671	195,156	+0.00(+0.20%)
Sep 14, 2004	1.674	1.677	1.667	1.667	153,127	-0.01(-0.41%)
Sep 13, 2004	1.667	1.677	1.650	1.674	139,019	+0.02(+1.44%)
Sep 10, 2004	1.654	1.660	1.640	1.650	254,819	-0.00(-0.21%)
Sep 09, 2004	1.660	1.667	1.650	1.654	221,020	+0.00(+0.00%)
Sep 08, 2004	1.657	1.667	1.650	1.654	221,314	+0.00(+0.21%)
Sep 07, 2004	1.643	1.664	1.640	1.650	170,467	+0.00(+0.00%)
Sep 03, 2004	1.657	1.660	1.643	1.650	149,012	+0.00(+0.21%)
Sep 02, 2004	1.640	1.657	1.640	1.647	209,263	+0.00(+0.21%)
Sep 01, 2004	1.671	1.671	1.643	1.643	162,532	-0.02(-1.02%)
Aug 31, 2004	1.664	1.671	1.643	1.660	223,665	+0.00(+0.21%)
Aug 30, 2004	1.647	1.664	1.640	1.657	257,171	+0.01(+0.41%)
Aug 27, 2004	1.640	1.660	1.626	1.650	165,177	+0.00(+0.00%)
Aug 26, 2004	1.630	1.667	1.626	1.650	248,353	+0.01(+0.62%)
Aug 25, 2004	1.630	1.657	1.623	1.640	249,529	+0.01(+0.63%)
Aug 24, 2004	1.620	1.633	1.603	1.630	238,654	+0.02(+1.27%)
Aug 23, 2004	1.613	1.633	1.606	1.609	207,500	+0.01(+0.85%)
Aug 20, 2004	1.572	1.609	1.572	1.596	158,711	+0.01(+0.86%)
Aug 19, 2004	1.599	1.606	1.582	1.582	231,894	-5.32(-77.09%)
Aug 17, 2004	6.886	6.975	6.886	6.907	6,466	+0.12(+1.75%)
Aug 16, 2004	6.723	6.873	6.723	6.788	4,408	+0.12(+1.79%)
Aug 13, 2004	6.652	6.669	6.567	6.669	10,286	-0.02(-0.25%)
Aug 12, 2004	6.839	6.839	6.686	6.686	7,935	-0.29(-4.19%)
Aug 11, 2004	7.077	7.077	6.975	6.978	8,229	-0.23(-3.25%)
Aug 10, 2004	7.097	7.213	7.060	7.213	7,935	+0.15(+2.17%)
Aug 09, 2004	7.114	7.176	7.043	7.060	8,523	-0.09(-1.19%)
Aug 06, 2004	7.148	7.234	7.145	7.145	2,939	-0.14(-1.91%)
Aug 05, 2004	7.400	7.400	7.285	7.285	2,057	-0.10(-1.34%)
Aug 04, 2004	7.264	7.383	7.264	7.383	12,638	+0.03(+0.46%)
Aug 03, 2004	7.638	7.638	7.349	7.349	37,914	-0.29(-3.79%)
Aug 02, 2004	7.662	7.666	7.587	7.638	10,874	-0.09(-1.10%)
Jul 30, 2004	7.672	7.757	7.594	7.723	52,609	+0.02(+0.22%)
Jul 29, 2004	7.567	7.706	7.536	7.706	15,577	+0.25(+3.33%)
Jul 28, 2004	7.315	7.485	7.315	7.458	6,172	-0.03(-0.36%)
Jul 27, 2004	7.315	7.485	7.281	7.485	7,641	+0.10(+1.34%)
Jul 26, 2004	7.400	7.434	7.298	7.387	5,290	-0.15(-1.99%)
Jul 23, 2004	7.553	7.587	7.472	7.536	10,286	-0.02(-0.27%)
Jul 22, 2004	7.383	7.557	7.383	7.557	14,107	+0.14(+1.88%)
Jul 21, 2004	7.996	7.996	7.417	7.417	18,222	-0.41(-5.22%)
Jul 20, 2004	7.577	7.826	7.577	7.826	24,100	+0.28(+3.65%)
Jul 19, 2004	7.553	7.553	7.485	7.550	4,408	-0.11(-1.38%)
Jul 16, 2004	7.826	7.826	7.587	7.655	12,638	-0.15(-1.96%)
Jul 15, 2004	7.843	7.934	7.809	7.809	15,577	-0.12(-1.50%)
Jul 14, 2004	8.030	8.030	7.928	7.928	9,992	-0.10(-1.27%)
Jul 13, 2004	8.009	8.030	7.979	8.030	6,466	+0.05(+0.64%)
Jul 12, 2004	7.962	7.979	7.962	7.979	7,347	-0.10(-1.26%)
Jul 09, 2004	8.067	8.115	8.067	8.081	2,351	+0.09(+1.06%)
Jul 08, 2004	8.067	8.098	7.996	7.996	10,874	-0.07(-0.84%)
Jul 07, 2004	8.016	8.115	7.979	8.064	10,580	+0.19(+2.38%)
Jul 06, 2004	7.904	7.904	7.826	7.877	15,283	-0.46(-5.55%)
Jul 02, 2004	8.373	8.373	8.336	8.339	7,935	-0.03(-0.37%)