Istar Financial Inc (NY: STAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	40.00	40.04	39.90	40.02	326,400	+0.02(+0.05%)
Jan 29, 2004	39.95	40.02	39.85	40.00	427,500	+0.09(+0.23%)
Jan 28, 2004	39.95	40.09	39.85	39.91	687,700	+0.01(+0.03%)
Jan 27, 2004	39.20	40.00	39.05	39.90	456,500	+0.81(+2.07%)
Jan 26, 2004	38.60	39.10	38.55	39.09	186,400	+0.49(+1.27%)
Jan 23, 2004	38.55	38.70	38.47	38.60	262,600	+0.00(+0.00%)
Jan 22, 2004	38.69	38.70	38.30	38.60	343,700	-0.08(-0.21%)
Jan 21, 2004	38.77	38.77	38.25	38.68	607,100	-0.09(-0.23%)
Jan 20, 2004	38.75	38.95	38.60	38.77	266,900	-0.03(-0.08%)
Jan 16, 2004	39.20	39.25	38.80	38.80	242,000	-0.40(-1.02%)
Jan 15, 2004	38.98	39.20	38.91	39.20	129,600	+0.24(+0.62%)
Jan 14, 2004	38.90	38.99	38.73	38.96	208,800	+0.06(+0.15%)
Jan 13, 2004	39.05	39.05	38.55	38.90	238,900	-0.15(-0.38%)
Jan 12, 2004	39.40	39.40	38.99	39.05	176,700	-0.21(-0.53%)
Jan 09, 2004	39.10	39.43	39.02	39.26	354,300	+0.15(+0.38%)
Jan 08, 2004	39.05	39.18	38.96	39.11	238,300	+0.06(+0.15%)
Jan 07, 2004	39.00	39.08	38.83	39.05	250,100	+0.10(+0.26%)
Jan 06, 2004	38.95	39.07	38.68	38.95	383,500	-0.05(-0.13%)
Jan 05, 2004	39.05	39.10	38.69	39.00	629,400	+0.05(+0.13%)
Jan 02, 2004	38.85	39.07	38.81	38.95	312,600	+0.05(+0.13%)
Dec 31, 2003	38.81	38.90	38.69	38.90	349,200	+0.10(+0.26%)
Dec 30, 2003	38.80	38.84	38.67	38.80	455,800	+0.10(+0.26%)
Dec 29, 2003	39.00	39.06	38.68	38.70	241,800	-0.29(-0.74%)
Dec 26, 2003	38.93	39.05	38.85	38.99	124,000	+0.06(+0.15%)
Dec 24, 2003	38.54	38.98	38.54	38.93	354,400	+0.28(+0.72%)
Dec 23, 2003	38.74	38.89	38.60	38.65	343,200	-0.10(-0.26%)
Dec 22, 2003	38.80	38.92	38.66	38.75	296,700	-0.11(-0.28%)
Dec 19, 2003	38.89	38.95	38.69	38.86	233,300	+0.06(+0.15%)
Dec 18, 2003	38.65	38.90	38.65	38.80	305,200	+0.08(+0.21%)
Dec 17, 2003	38.60	38.75	38.50	38.72	656,800	-0.43(-1.10%)
Dec 16, 2003	38.90	39.19	38.81	39.15	225,700	+0.20(+0.51%)
Dec 15, 2003	39.50	39.55	38.95	38.95	356,800	-0.44(-1.12%)
Dec 12, 2003	39.52	39.65	39.48	39.39	345,400	-0.13(-0.33%)
Dec 11, 2003	39.00	39.60	38.88	39.52	254,700	-0.03(-0.08%)
Dec 10, 2003	39.50	39.78	39.50	39.55	218,900	+0.07(+0.18%)
Dec 09, 2003	39.80	39.82	39.40	39.48	377,300	-0.32(-0.80%)
Dec 08, 2003	39.29	39.92	39.29	39.80	329,800	+0.52(+1.32%)
Dec 05, 2003	39.20	39.48	39.20	39.28	230,100	+0.09(+0.23%)
Dec 04, 2003	39.28	39.38	39.14	39.19	160,600	-0.17(-0.43%)
Dec 03, 2003	39.80	39.80	39.26	39.36	437,000	-0.42(-1.06%)
Dec 02, 2003	39.75	39.90	39.70	39.78	459,900	+0.16(+0.40%)
Dec 01, 2003	39.15	39.62	39.15	39.62	419,800	+0.59(+1.51%)
Nov 28, 2003	38.89	39.23	38.87	39.03	73,900	+0.14(+0.36%)
Nov 26, 2003	38.80	38.99	38.71	38.89	127,900	+0.09(+0.23%)
Nov 25, 2003	38.90	38.96	38.41	38.80	303,300	-0.12(-0.31%)
Nov 24, 2003	38.47	39.04	38.47	38.92	209,100	+0.34(+0.88%)
Nov 21, 2003	38.70	38.76	38.29	38.58	177,900	-0.13(-0.34%)
Nov 20, 2003	39.03	39.03	38.65	38.71	326,400	-0.39(-1.00%)
Nov 19, 2003	39.50	39.50	39.10	39.10	241,700	-0.10(-0.26%)
Nov 18, 2003	39.42	39.49	39.15	39.20	274,200	-0.20(-0.51%)
Nov 17, 2003	39.60	39.73	39.35	39.40	352,300	-0.47(-1.18%)
Nov 14, 2003	39.98	40.10	39.79	39.87	290,000	-0.11(-0.28%)
Nov 13, 2003	39.90	40.13	39.76	39.98	241,700	-0.02(-0.05%)
Nov 12, 2003	39.30	40.08	39.30	40.00	430,600	+0.81(+2.07%)
Nov 11, 2003	39.75	39.80	39.14	39.19	604,300	-0.56(-1.41%)
Nov 10, 2003	40.15	40.15	39.68	39.75	763,000	+0.58(+1.48%)
Nov 07, 2003	39.28	39.44	39.17	39.17	314,200	-0.10(-0.25%)
Nov 06, 2003	38.20	38.99	38.20	39.27	294,100	+1.06(+2.77%)
Nov 05, 2003	38.01	38.23	38.00	38.21	139,000	+0.07(+0.18%)
Nov 04, 2003	38.01	38.17	37.98	38.14	164,200	+0.06(+0.16%)