Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	1.364	1.385	1.361	1.375	335,939	+0.00(+0.25%)
Sep 27, 2007	1.402	1.439	1.364	1.371	1,100,104	-0.03(-2.42%)
Sep 26, 2007	1.385	1.429	1.385	1.405	275,393	-0.01(-0.48%)
Sep 25, 2007	1.422	1.436	1.412	1.412	236,891	-0.03(-2.12%)
Sep 24, 2007	1.443	1.463	1.432	1.443	300,375	-0.01(-0.70%)
Sep 21, 2007	1.487	1.487	1.449	1.453	147,542	-0.03(-2.06%)
Sep 20, 2007	1.439	1.483	1.436	1.483	722,136	+0.02(+1.16%)
Sep 19, 2007	1.415	1.480	1.405	1.466	789,736	+0.06(+4.36%)
Sep 18, 2007	1.388	1.415	1.381	1.405	218,081	+0.02(+1.23%)
Sep 17, 2007	1.398	1.402	1.381	1.388	186,632	-0.01(-0.97%)
Sep 14, 2007	1.395	1.419	1.388	1.402	180,460	+0.01(+0.49%)
Sep 13, 2007	1.415	1.422	1.392	1.395	163,413	-0.01(-0.49%)
Sep 12, 2007	1.409	1.422	1.392	1.402	380,613	-0.02(-1.20%)
Sep 11, 2007	1.405	1.432	1.402	1.419	210,145	+0.01(+0.48%)
Sep 10, 2007	1.409	1.422	1.392	1.412	436,456	+0.00(+0.24%)
Sep 07, 2007	1.422	1.429	1.409	1.409	290,676	-0.01(-0.72%)
Sep 06, 2007	1.426	1.436	1.419	1.419	314,777	-0.01(-0.71%)
Sep 05, 2007	1.419	1.531	1.415	1.429	471,725	-0.01(-0.94%)
Sep 04, 2007	1.412	1.443	1.412	1.443	187,808	+0.02(+1.19%)
Aug 31, 2007	1.439	1.443	1.412	1.426	386,785	+0.00(+0.24%)
Aug 30, 2007	1.436	1.439	1.419	1.422	317,422	-0.00(-0.24%)
Aug 29, 2007	1.422	1.432	1.405	1.426	394,427	+0.01(+0.48%)
Aug 28, 2007	1.395	1.426	1.395	1.419	257,171	+0.01(+0.97%)
Aug 27, 2007	1.422	1.426	1.388	1.405	341,817	-0.02(-1.20%)
Aug 24, 2007	1.409	1.426	1.402	1.422	256,289	-0.00(-0.24%)
Aug 23, 2007	1.398	1.426	1.395	1.426	236,009	+0.02(+1.21%)
Aug 22, 2007	1.371	1.412	1.371	1.409	336,232	+0.04(+2.73%)
Aug 21, 2007	1.361	1.385	1.361	1.371	284,798	+0.02(+1.77%)
Aug 20, 2007	1.364	1.385	1.347	1.347	714,789	-0.02(-1.49%)
Aug 17, 2007	1.364	1.409	1.361	1.368	245,414	+0.00(+0.25%)
Aug 16, 2007	1.204	1.429	1.201	1.364	501,704	+0.01(+0.75%)
Aug 15, 2007	1.327	1.381	1.327	1.354	580,766	-0.03(-2.45%)
Aug 14, 2007	1.358	1.388	1.334	1.388	842,639	+0.04(+3.03%)
Aug 13, 2007	1.385	1.402	1.347	1.347	429,108	-0.03(-2.22%)
Aug 10, 2007	1.415	1.426	1.378	1.378	424,699	-0.05(-3.34%)
Aug 09, 2007	1.402	1.436	1.402	1.426	402,068	+0.01(+0.48%)
Aug 08, 2007	1.415	1.446	1.415	1.419	281,565	+0.00(+0.24%)
Aug 07, 2007	1.409	1.429	1.405	1.415	436,456	+0.00(+0.00%)
Aug 06, 2007	1.460	1.460	1.405	1.415	384,728	-0.04(-3.03%)
Aug 03, 2007	1.463	1.494	1.453	1.460	236,009	-0.03(-2.28%)
Aug 02, 2007	1.487	1.497	1.460	1.494	180,460	+0.03(+2.33%)
Aug 01, 2007	1.456	1.487	1.446	1.460	353,279	-0.02(-1.61%)
Jul 31, 2007	1.449	1.490	1.449	1.483	271,572	+0.02(+1.16%)
Jul 30, 2007	1.460	1.500	1.460	1.466	253,350	-0.03(-1.82%)
Jul 27, 2007	1.463	1.514	1.460	1.494	365,623	+0.02(+1.15%)
Jul 26, 2007	1.466	1.500	1.449	1.477	611,038	-0.03(-2.03%)
Jul 25, 2007	1.490	1.514	1.480	1.507	509,933	+0.01(+0.45%)
Jul 24, 2007	1.456	1.511	1.456	1.500	882,023	+0.03(+2.32%)
Jul 23, 2007	1.436	1.487	1.436	1.466	592,816	+0.04(+2.62%)
Jul 20, 2007	1.449	1.453	1.398	1.429	1,311,426	-0.03(-1.87%)
Jul 19, 2007	1.473	1.487	1.443	1.456	913,178	-0.02(-1.38%)
Jul 18, 2007	1.500	1.504	1.459	1.477	792,675	-0.04(-2.47%)
Jul 17, 2007	1.548	1.555	1.504	1.514	646,895	-0.04(-2.84%)
Jul 16, 2007	1.572	1.579	1.552	1.558	349,165	-0.02(-1.29%)
Jul 13, 2007	1.616	1.620	1.569	1.579	399,129	-0.01(-0.85%)
Jul 12, 2007	1.620	1.623	1.592	1.592	384,140	+0.00(+0.21%)
Jul 11, 2007	1.582	1.609	1.575	1.589	347,107	+0.02(+1.30%)
Jul 10, 2007	1.609	1.609	1.569	1.569	231,601	-0.03(-2.12%)
Jul 09, 2007	1.620	1.620	1.558	1.603	416,470	-0.00(-0.21%)
Jul 06, 2007	1.613	1.613	1.599	1.606	156,066	-0.01(-0.63%)
Jul 05, 2007	1.606	1.626	1.606	1.616	187,808	+0.00(+0.21%)
Jul 03, 2007	1.633	1.633	1.603	1.613	255,407	-0.02(-1.46%)