Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	8.540	8.540	8.370	8.370	587	-0.21(-2.42%)
Jun 30, 2004	8.543	8.591	8.543	8.577	3,820	+0.05(+0.64%)
Jun 29, 2004	8.540	8.557	8.506	8.523	33,211	-0.02(-0.20%)
Jun 28, 2004	8.472	8.540	8.472	8.540	17,340	-0.04(-0.44%)
Jun 25, 2004	8.635	8.676	8.574	8.577	36,738	-0.05(-0.55%)
Jun 24, 2004	8.632	8.632	8.540	8.625	12,344	+0.09(+1.00%)
Jun 23, 2004	8.472	8.591	8.465	8.540	39,677	+0.07(+0.88%)
Jun 22, 2004	8.173	8.465	8.149	8.465	27,627	+0.26(+3.19%)
Jun 21, 2004	8.302	8.302	8.203	8.203	20,573	-0.06(-0.70%)
Jun 18, 2004	8.268	8.363	8.258	8.261	42,323	+0.03(+0.33%)
Jun 17, 2004	8.646	8.646	8.234	8.234	26,157	-0.41(-4.72%)
Jun 16, 2004	8.697	8.697	8.642	8.642	7,641	-0.05(-0.63%)
Jun 15, 2004	8.697	8.697	8.697	8.697	10,874	+0.05(+0.63%)
Jun 14, 2004	8.765	8.765	8.642	8.642	4,114	-0.12(-1.40%)
Jun 10, 2004	8.795	8.880	8.761	8.765	8,523	+0.02(+0.23%)
Jun 09, 2004	8.914	8.965	8.744	8.744	7,347	-0.34(-3.75%)
Jun 08, 2004	9.033	9.084	8.914	9.084	23,512	+0.00(+0.00%)
Jun 07, 2004	8.795	9.084	8.795	9.084	10,874	+0.37(+4.30%)
Jun 04, 2004	8.608	8.710	8.608	8.710	4,996	+0.25(+2.98%)
Jun 03, 2004	8.608	8.625	8.458	8.458	14,989	-0.29(-3.27%)
Jun 02, 2004	8.778	8.778	8.676	8.744	24,688	-0.09(-0.96%)