Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	1.293	1.303	1.293	1.296	322,445	+0.00(+0.00%)
Apr 29, 2008	1.293	1.310	1.293	1.296	194,330	+0.00(+0.26%)
Apr 28, 2008	1.324	1.330	1.293	1.293	278,879	-0.03(-2.31%)
Apr 25, 2008	1.296	1.327	1.293	1.324	364,451	+0.03(+2.10%)
Apr 24, 2008	1.296	1.310	1.296	1.296	369,494	-0.01(-1.04%)
Apr 23, 2008	1.276	1.310	1.272	1.310	1,084,495	+0.03(+2.39%)
Apr 22, 2008	1.262	1.279	1.262	1.279	811,529	+0.01(+0.80%)
Apr 21, 2008	1.262	1.276	1.262	1.269	504,734	+0.01(+1.08%)
Apr 18, 2008	1.259	1.266	1.255	1.255	138,666	-0.00(-0.27%)
Apr 17, 2008	1.262	1.266	1.255	1.259	126,381	-0.01(-0.54%)
Apr 16, 2008	1.262	1.276	1.249	1.266	462,332	+0.00(+0.27%)
Apr 15, 2008	1.262	1.269	1.259	1.262	123,001	+0.00(+0.27%)
Apr 14, 2008	1.272	1.272	1.255	1.259	329,511	+0.00(+0.00%)
Apr 11, 2008	1.272	1.272	1.249	1.259	235,072	-0.01(-1.07%)
Apr 10, 2008	1.259	1.272	1.249	1.272	243,363	+0.02(+1.91%)
Apr 09, 2008	1.276	1.276	1.249	1.249	198,689	-0.02(-1.87%)
Apr 08, 2008	1.266	1.283	1.255	1.272	242,181	+0.00(+0.00%)
Apr 07, 2008	1.266	1.272	1.259	1.272	183,914	+0.01(+0.54%)
Apr 04, 2008	1.259	1.266	1.253	1.266	195,082	+0.00(+0.27%)
Apr 03, 2008	1.249	1.266	1.249	1.262	125,925	+0.01(+0.82%)
Apr 02, 2008	1.252	1.262	1.249	1.252	160,915	-0.00(-0.27%)
Apr 01, 2008	1.242	1.259	1.242	1.255	230,425	+0.01(+1.10%)
Mar 31, 2008	1.245	1.255	1.242	1.242	238,948	-0.01(-0.54%)
Mar 28, 2008	1.269	1.276	1.249	1.249	160,768	-0.01(-0.81%)
Mar 27, 2008	1.262	1.276	1.255	1.259	95,814	+0.00(+0.27%)
Mar 26, 2008	1.255	1.266	1.245	1.255	213,566	-0.01(-1.07%)
Mar 25, 2008	1.269	1.279	1.269	1.269	266,355	+0.01(+0.54%)
Mar 24, 2008	1.255	1.269	1.255	1.262	172,098	-0.00(-0.27%)
Mar 21, 2008	1.272	1.276	1.255	1.266	101,398	+0.00(+0.00%)
Mar 20, 2008	1.272	1.276	1.255	1.266	101,398	+0.01(+1.09%)
Mar 19, 2008	1.272	1.276	1.242	1.252	386,997	-0.04(-3.16%)
Mar 18, 2008	1.272	1.293	1.259	1.293	286,988	+0.02(+1.61%)
Mar 17, 2008	1.242	1.279	1.225	1.272	980,145	-0.00(-0.00%)
Mar 14, 2008	1.286	1.286	1.266	1.272	129,681	-0.04(-3.36%)
Mar 13, 2008	1.245	1.317	1.238	1.317	339,704	+0.04(+3.48%)
Mar 12, 2008	1.262	1.286	1.252	1.272	269,771	+0.01(+1.08%)
Mar 11, 2008	1.221	1.272	1.211	1.259	484,833	+0.02(+1.65%)
Mar 10, 2008	1.262	1.279	1.218	1.238	217,493	-0.04(-3.45%)
Mar 07, 2008	1.262	1.283	1.262	1.283	91,699	+0.02(+1.61%)
Mar 06, 2008	1.262	1.279	1.255	1.262	261,191	-0.02(-1.33%)
Mar 05, 2008	1.272	1.283	1.252	1.279	210,145	-0.00(-0.27%)
Mar 04, 2008	1.259	1.286	1.255	1.283	126,087	+0.01(+0.53%)
Mar 03, 2008	1.283	1.296	1.245	1.276	132,847	-0.01(-0.53%)
Feb 29, 2008	1.286	1.293	1.279	1.283	106,395	-0.01(-1.05%)
Feb 28, 2008	1.296	1.303	1.283	1.296	174,288	+0.00(+0.00%)
Feb 27, 2008	1.276	1.303	1.276	1.296	148,424	+0.01(+0.53%)
Feb 26, 2008	1.283	1.293	1.276	1.290	432,341	+0.00(+0.33%)
Feb 25, 2008	1.286	1.296	1.283	1.285	167,528	-0.01(-0.86%)
Feb 22, 2008	1.286	1.296	1.272	1.296	199,711	-0.01(-0.52%)
Feb 21, 2008	1.296	1.303	1.290	1.303	359,137	+0.00(+0.26%)
Feb 20, 2008	1.279	1.303	1.276	1.300	267,751	+0.01(+0.79%)
Feb 19, 2008	1.351	1.351	1.290	1.290	842,725	-0.06(-4.29%)
Feb 18, 2008	1.334	1.351	1.330	1.347	0	+0.00(+0.00%)
Feb 15, 2008	1.334	1.351	1.330	1.347	430,172	+0.00(+0.00%)
Feb 14, 2008	1.334	1.350	1.324	1.347	422,936	+0.01(+1.02%)
Feb 13, 2008	1.330	1.354	1.330	1.334	196,331	-0.00(-0.25%)
Feb 12, 2008	1.327	1.351	1.324	1.337	444,685	+0.02(+1.55%)
Feb 11, 2008	1.330	1.330	1.310	1.317	236,230	-0.01(-0.77%)
Feb 08, 2008	1.330	1.337	1.324	1.327	294,353	-0.00(-0.26%)
Feb 07, 2008	1.303	1.334	1.303	1.330	526,686	+0.01(+0.77%)
Feb 06, 2008	1.310	1.320	1.300	1.320	608,099	+0.02(+1.84%)
Feb 05, 2008	1.310	1.317	1.296	1.296	406,806	-0.02(-1.30%)
Feb 04, 2008	1.320	1.324	1.307	1.313	228,074	+0.00(+0.00%)