ASA Gold and Precious Metals (NY: ASA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.92	11.07	10.89	11.06	337,988	-0.01(-0.11%)
May 29, 2003	10.87	11.15	10.87	11.07	869,810	-0.01(-0.11%)
May 28, 2003	11.38	11.40	11.07	11.08	837,667	-0.55(-4.69%)
May 27, 2003	11.83	11.95	11.62	11.63	412,015	-0.06(-0.48%)
May 23, 2003	11.84	11.90	11.67	11.68	300,326	-0.05(-0.45%)
May 22, 2003	11.88	11.89	11.62	11.73	277,599	-0.20(-1.68%)
May 21, 2003	11.78	11.99	11.61	11.93	496,431	+0.11(+0.91%)
May 20, 2003	11.81	11.88	11.70	11.83	466,885	+0.09(+0.79%)
May 19, 2003	11.21	11.74	11.21	11.73	959,745	+0.58(+5.19%)
May 16, 2003	11.27	11.33	11.15	11.16	224,351	-0.05(-0.44%)
May 15, 2003	11.17	11.36	11.17	11.21	445,457	+0.09(+0.78%)
May 14, 2003	11.16	11.24	11.03	11.12	404,872	+0.02(+0.19%)
May 13, 2003	11.30	11.30	11.09	11.10	206,494	-0.15(-1.31%)
May 12, 2003	11.18	11.29	11.18	11.24	249,027	+0.14(+1.28%)
May 09, 2003	11.15	11.18	11.04	11.10	208,767	-0.02(-0.14%)
May 08, 2003	11.03	11.29	11.01	11.12	492,860	+0.12(+1.12%)
May 07, 2003	11.07	11.10	10.97	11.00	505,522	-0.08(-0.70%)
May 06, 2003	11.09	11.15	10.96	11.07	379,872	+0.00(+0.00%)
May 05, 2003	10.84	11.08	10.84	11.07	321,105	+0.18(+1.70%)
May 02, 2003	11.00	11.00	10.77	10.89	298,703	+0.03(+0.28%)
Apr 30, 2003	10.53	10.93	10.53	10.86	590,587	+0.44(+4.23%)
Apr 29, 2003	10.76	10.76	10.39	10.42	605,198	-0.36(-3.34%)
Apr 28, 2003	11.01	11.01	10.74	10.78	388,313	-0.21(-1.93%)
Apr 25, 2003	10.97	11.08	10.88	10.99	231,494	+0.02(+0.17%)
Apr 24, 2003	11.24	11.24	10.93	10.97	309,742	-0.19(-1.71%)
Apr 23, 2003	11.37	11.38	11.16	11.16	292,858	-0.15(-1.36%)
Apr 22, 2003	11.41	11.46	11.20	11.32	503,249	-0.09(-0.78%)
Apr 21, 2003	11.32	11.44	11.23	11.41	557,146	+0.24(+2.15%)
Apr 17, 2003	10.92	11.19	10.92	11.16	899,680	+0.35(+3.28%)
Apr 16, 2003	10.69	10.84	10.67	10.81	349,028	+0.09(+0.83%)
Apr 15, 2003	10.60	10.75	10.47	10.72	270,780	+0.17(+1.64%)
Apr 14, 2003	10.72	10.73	10.52	10.55	215,910	-0.17(-1.61%)
Apr 11, 2003	10.68	10.84	10.57	10.72	343,508	-0.05(-0.49%)
Apr 10, 2003	10.86	10.92	10.73	10.77	438,314	-0.09(-0.79%)
Apr 09, 2003	10.31	10.87	10.23	10.86	565,587	+0.48(+4.66%)
Apr 08, 2003	10.38	10.56	10.30	10.38	381,171	+0.02(+0.21%)
Apr 07, 2003	10.19	10.43	10.08	10.35	340,586	-0.06(-0.59%)
Apr 04, 2003	10.29	10.46	10.12	10.42	361,365	+0.11(+1.11%)
Apr 03, 2003	10.15	10.32	10.15	10.30	206,494	+0.03(+0.30%)
Apr 02, 2003	10.24	10.33	10.21	10.27	380,521	-0.28(-2.66%)
Apr 01, 2003	10.64	10.68	10.55	10.55	247,728	-0.14(-1.27%)
Mar 31, 2003	10.81	10.93	10.60	10.69	571,756	+0.06(+0.58%)
Mar 28, 2003	9.936	10.63	9.924	10.63	648,380	+0.74(+7.48%)
Mar 27, 2003	10.13	10.13	9.871	9.887	389,287	-0.25(-2.43%)
Mar 26, 2003	10.18	10.21	10.05	10.13	174,676	-0.02(-0.21%)
Mar 25, 2003	10.23	10.29	10.07	10.15	279,871	-0.01(-0.09%)
Mar 24, 2003	10.15	10.18	10.06	10.16	544,483	+0.15(+1.54%)
Mar 21, 2003	10.30	10.31	9.782	10.01	793,511	-0.36(-3.45%)
Mar 20, 2003	10.51	10.69	10.29	10.37	315,910	-0.14(-1.29%)
Mar 19, 2003	10.83	10.87	10.48	10.50	501,301	-0.26(-2.46%)
Mar 18, 2003	10.56	10.78	10.55	10.77	354,872	+0.23(+2.19%)
Mar 17, 2003	10.80	10.81	10.46	10.54	551,951	+0.00(+0.03%)
Mar 14, 2003	10.22	10.58	10.22	10.53	386,041	+0.31(+3.01%)
Mar 13, 2003	10.27	10.44	10.05	10.23	777,601	-0.05(-0.45%)
Mar 12, 2003	10.04	10.35	10.01	10.27	611,691	+0.06(+0.57%)
Mar 11, 2003	10.30	10.42	10.16	10.21	560,392	-0.24(-2.33%)
Mar 10, 2003	10.64	10.73	10.34	10.46	574,354	-0.09(-0.88%)
Mar 07, 2003	10.81	10.81	10.52	10.55	511,691	-0.29(-2.67%)
Mar 06, 2003	11.01	11.04	10.84	10.84	276,300	-0.11(-0.98%)
Mar 05, 2003	11.02	11.05	10.88	10.95	173,052	+0.00(+0.03%)
Mar 04, 2003	11.00	11.01	10.91	10.94	285,066	+0.11(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.