Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	1.677	1.677	1.664	1.671	279,508	+0.01(+0.41%)
Aug 30, 2006	1.671	1.684	1.647	1.664	399,129	-0.00(-0.20%)
Aug 29, 2006	1.664	1.671	1.640	1.667	304,196	+0.00(+0.20%)
Aug 28, 2006	1.633	1.681	1.631	1.664	372,090	+0.02(+1.24%)
Aug 25, 2006	1.643	1.643	1.626	1.643	145,191	+0.00(+0.00%)
Aug 24, 2006	1.633	1.650	1.626	1.643	160,474	+0.01(+0.63%)
Aug 23, 2006	1.640	1.640	1.626	1.633	153,421	-0.00(-0.21%)
Aug 22, 2006	1.630	1.646	1.626	1.637	168,410	-0.01(-0.62%)
Aug 21, 2006	1.654	1.654	1.626	1.647	186,045	-0.01(-0.41%)
Aug 18, 2006	1.640	1.654	1.630	1.654	246,590	+0.01(+0.83%)
Aug 17, 2006	1.623	1.640	1.620	1.640	174,288	+0.01(+0.84%)
Aug 16, 2006	1.613	1.626	1.609	1.626	306,842	+0.01(+0.42%)
Aug 15, 2006	1.630	1.630	1.613	1.620	167,234	+0.00(+0.21%)
Aug 14, 2006	1.637	1.637	1.606	1.616	180,754	-0.02(-1.45%)
Aug 11, 2006	1.630	1.640	1.623	1.640	117,270	+0.00(+0.00%)
Aug 10, 2006	1.626	1.640	1.610	1.640	172,231	+0.00(+0.00%)
Aug 09, 2006	1.620	1.640	1.606	1.640	300,669	+0.02(+1.26%)
Aug 08, 2006	1.603	1.620	1.603	1.620	106,101	+0.01(+0.63%)
Aug 07, 2006	1.599	1.620	1.599	1.609	160,180	+0.00(+0.21%)
Aug 04, 2006	1.599	1.623	1.596	1.606	372,090	+0.00(+0.21%)
Aug 03, 2006	1.592	1.609	1.589	1.603	239,536	+0.00(+0.00%)
Aug 02, 2006	1.586	1.603	1.583	1.603	123,148	+0.01(+0.64%)
Aug 01, 2006	1.589	1.592	1.575	1.592	135,786	+0.00(+0.21%)
Jul 31, 2006	1.589	1.596	1.579	1.589	188,396	+0.00(+0.00%)
Jul 28, 2006	1.579	1.589	1.575	1.589	177,227	+0.00(+0.00%)
Jul 27, 2006	1.575	1.596	1.572	1.589	223,665	+0.01(+0.43%)
Jul 26, 2006	1.565	1.582	1.559	1.582	216,317	+0.01(+0.87%)
Jul 25, 2006	1.565	1.575	1.565	1.569	150,187	+0.00(+0.22%)
Jul 24, 2006	1.572	1.579	1.565	1.565	157,535	-0.01(-0.86%)
Jul 21, 2006	1.569	1.582	1.565	1.579	146,661	-0.00(-0.22%)
Jul 20, 2006	1.579	1.586	1.565	1.582	334,175	-0.00(-0.21%)
Jul 19, 2006	1.569	1.586	1.565	1.586	171,349	+0.00(+0.21%)
Jul 18, 2006	1.552	1.582	1.552	1.582	149,306	+0.01(+0.65%)
Jul 17, 2006	1.575	1.582	1.559	1.572	426,463	-0.00(-0.22%)
Jul 14, 2006	1.582	1.586	1.569	1.575	198,095	+0.00(+0.00%)
Jul 13, 2006	1.582	1.582	1.565	1.575	153,127	-0.00(-0.22%)
Jul 12, 2006	1.565	1.582	1.565	1.579	125,205	+0.01(+0.87%)
Jul 11, 2006	1.569	1.592	1.565	1.565	319,774	-0.01(-0.86%)
Jul 10, 2006	1.572	1.582	1.572	1.579	129,026	+0.01(+0.43%)
Jul 07, 2006	1.575	1.582	1.565	1.572	196,625	-0.01(-0.65%)
Jul 06, 2006	1.569	1.589	1.569	1.582	265,694	+0.00(+0.22%)
Jul 05, 2006	1.569	1.582	1.565	1.579	102,868	+0.00(+0.22%)
Jul 03, 2006	1.589	1.589	1.572	1.575	87,291	-0.01(-0.64%)
Jun 30, 2006	1.572	1.596	1.565	1.586	249,235	-0.01(-0.64%)
Jun 29, 2006	1.569	1.596	1.565	1.596	188,690	+0.02(+1.30%)
Jun 28, 2006	1.558	1.579	1.552	1.575	243,651	-0.03(-1.70%)
Jun 27, 2006	1.582	1.603	1.575	1.603	143,428	+0.00(+0.21%)
Jun 26, 2006	1.599	1.603	1.572	1.599	183,399	+0.00(+0.00%)
Jun 23, 2006	1.599	1.599	1.586	1.599	140,488	+0.00(+0.00%)
Jun 22, 2006	1.603	1.606	1.589	1.599	124,911	-0.02(-1.26%)
Jun 21, 2006	1.603	1.623	1.588	1.620	177,227	+0.02(+1.06%)
Jun 20, 2006	1.606	1.620	1.572	1.603	193,392	-0.02(-1.26%)
Jun 19, 2006	1.592	1.623	1.575	1.623	166,059	+0.01(+0.85%)
Jun 16, 2006	1.613	1.613	1.586	1.609	156,066	-0.00(-0.21%)
Jun 15, 2006	1.589	1.616	1.586	1.613	144,015	+0.02(+1.07%)
Jun 14, 2006	1.572	1.603	1.572	1.596	171,349	+0.03(+1.74%)
Jun 13, 2006	1.633	1.633	1.569	1.569	331,824	-0.07(-4.01%)
Jun 12, 2006	1.654	1.654	1.633	1.634	82,588	+0.00(+0.05%)
Jun 09, 2006	1.640	1.647	1.630	1.633	172,231	-0.02(-1.03%)
Jun 08, 2006	1.637	1.650	1.626	1.650	104,044	+0.00(+0.00%)
Jun 07, 2006	1.650	1.681	1.637	1.650	171,643	+0.01(+0.62%)
Jun 06, 2006	1.650	1.660	1.640	1.640	133,729	+0.00(+0.21%)
Jun 05, 2006	1.654	1.677	1.637	1.637	171,937	-0.04(-2.24%)
Jun 02, 2006	1.660	1.674	1.660	1.674	69,950	+0.01(+0.82%)