Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.829	8.863	8.744	8.744	2,057	+0.00(+0.00%)
Apr 29, 2004	9.169	9.169	8.557	8.744	28,215	-0.37(-4.10%)
Apr 28, 2004	9.238	9.272	9.118	9.118	11,756	-0.09(-0.92%)
Apr 27, 2004	9.309	9.357	9.204	9.204	4,996	-0.12(-1.28%)
Apr 26, 2004	9.442	9.442	9.261	9.323	8,523	-0.10(-1.08%)
Apr 23, 2004	9.408	9.435	9.367	9.425	19,104	+0.09(+0.91%)
Apr 22, 2004	9.186	9.374	9.186	9.340	21,161	+0.07(+0.73%)
Apr 21, 2004	9.299	9.299	9.272	9.272	2,351	-0.09(-0.91%)
Apr 20, 2004	9.459	9.459	9.323	9.357	98,459	-0.10(-1.08%)
Apr 19, 2004	9.425	9.459	9.374	9.459	3,526	+0.09(+0.91%)
Apr 16, 2004	9.285	9.391	9.285	9.374	4,702	-0.03(-0.36%)
Apr 15, 2004	9.544	9.544	9.340	9.408	7,053	-0.12(-1.25%)
Apr 14, 2004	9.493	9.527	9.493	9.527	881	+0.00(+0.00%)
Apr 13, 2004	9.578	9.578	9.510	9.527	4,996	-0.03(-0.36%)
Apr 12, 2004	9.578	9.578	9.527	9.561	3,233	+0.00(+0.00%)
Apr 08, 2004	9.612	9.612	9.561	9.561	1,763	-0.02(-0.18%)
Apr 07, 2004	9.476	9.578	9.476	9.578	14,695	+0.09(+0.90%)
Apr 06, 2004	9.782	9.782	9.493	9.493	9,111	-0.29(-2.96%)
Apr 05, 2004	9.697	9.782	9.697	9.782	18,516	+0.00(+0.00%)
Apr 02, 2004	9.639	9.782	9.639	9.782	12,344	+0.16(+1.66%)
Apr 01, 2004	9.629	9.629	9.561	9.622	25,864	+0.04(+0.46%)
Mar 31, 2004	9.493	9.578	9.448	9.578	7,935	+0.07(+0.72%)
Mar 30, 2004	9.442	9.527	9.425	9.510	12,050	-0.07(-0.71%)
Mar 29, 2004	9.476	9.578	9.476	9.578	6,172	+0.15(+1.62%)
Mar 26, 2004	9.425	9.425	9.425	9.425	6,172	-0.03(-0.36%)
Mar 25, 2004	9.323	9.479	9.323	9.459	28,215	+0.15(+1.65%)
Mar 24, 2004	9.289	9.306	9.272	9.306	3,526	+0.06(+0.66%)
Mar 23, 2004	9.255	9.272	9.118	9.244	9,405	-0.00(-0.04%)
Mar 22, 2004	9.152	9.248	9.152	9.248	18,810	-0.13(-1.34%)
Mar 19, 2004	9.527	9.554	9.374	9.374	3,820	-0.17(-1.78%)
Mar 18, 2004	9.595	9.639	9.544	9.544	9,405	-0.07(-0.71%)
Mar 17, 2004	9.622	9.629	9.595	9.612	17,340	+0.00(+0.00%)
Mar 16, 2004	9.629	9.629	9.544	9.612	14,695	+0.10(+1.07%)
Mar 15, 2004	9.578	9.578	9.493	9.510	8,523	-0.12(-1.24%)
Mar 12, 2004	9.561	9.629	9.561	9.629	24,688	+0.12(+1.25%)
Mar 11, 2004	9.595	9.697	9.510	9.510	24,688	-0.15(-1.58%)
Mar 10, 2004	9.690	9.744	9.612	9.663	5,290	-0.03(-0.35%)
Mar 09, 2004	9.748	9.748	9.615	9.697	15,283	-0.05(-0.52%)
Mar 08, 2004	9.877	9.894	9.748	9.748	15,577	-0.15(-1.55%)
Mar 05, 2004	9.816	9.901	9.816	9.901	7,641	+0.10(+1.04%)
Mar 04, 2004	9.765	9.867	9.765	9.799	9,992	+0.02(+0.17%)
Mar 03, 2004	9.867	9.867	9.782	9.782	9,111	-0.03(-0.28%)
Mar 02, 2004	9.826	9.918	9.809	9.809	31,742	+0.04(+0.45%)
Mar 01, 2004	9.710	9.782	9.710	9.765	11,462	+0.02(+0.17%)
Feb 27, 2004	9.799	9.799	9.748	9.748	14,401	-0.05(-0.52%)
Feb 26, 2004	9.768	9.816	9.748	9.799	16,752	+0.03(+0.35%)
Feb 25, 2004	9.738	9.782	9.714	9.765	20,867	+0.09(+0.88%)
Feb 24, 2004	9.700	9.700	9.663	9.680	7,347	-0.05(-0.52%)
Feb 23, 2004	9.799	9.799	9.714	9.731	69,656	-0.03(-0.35%)
Feb 20, 2004	9.799	9.850	9.714	9.765	49,964	-0.07(-0.69%)
Feb 19, 2004	9.833	9.884	9.782	9.833	36,444	-0.22(-2.20%)
Feb 18, 2004	10.01	10.06	9.952	10.05	47,613	+0.07(+0.68%)
Feb 17, 2004	9.935	9.986	9.891	9.986	17,046	+0.00(+0.00%)
Feb 13, 2004	9.979	10.00	9.935	9.986	28,509	+0.03(+0.27%)
Feb 12, 2004	10.02	10.05	9.959	9.959	15,283	-0.09(-0.88%)
Feb 11, 2004	9.969	10.06	9.969	10.05	13,225	+0.03(+0.27%)
Feb 10, 2004	9.952	10.03	9.935	10.02	17,634	+0.00(+0.00%)
Feb 09, 2004	10.00	10.02	9.952	10.02	11,756	+0.03(+0.34%)
Feb 06, 2004	9.867	9.986	9.867	9.986	15,283	+0.19(+1.91%)
Feb 05, 2004	9.850	9.850	9.748	9.799	32,330	-0.01(-0.07%)
Feb 04, 2004	9.867	9.901	9.806	9.806	37,620	-0.11(-1.13%)
Feb 03, 2004	9.901	9.962	9.901	9.918	18,516	+0.00(+0.00%)