Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.832	8.832	8.832	8.832	0	+0.00(+0.00%)
Jun 27, 2003	8.832	8.832	8.832	8.832	1,763	+0.00(+0.00%)
Jun 26, 2003	8.832	8.832	8.832	8.832	103	-0.04(-0.43%)
Jun 25, 2003	8.871	8.871	8.832	8.871	3,526	-0.07(-0.76%)
Jun 24, 2003	8.861	8.938	8.861	8.938	1,037	+0.16(+1.87%)
Jun 23, 2003	8.689	8.803	8.689	8.774	2,074	+0.05(+0.55%)
Jun 20, 2003	8.717	8.726	8.717	8.726	311	+0.19(+2.26%)
Jun 19, 2003	8.533	8.533	8.533	8.533	103	-0.09(-1.01%)
Jun 18, 2003	8.620	8.620	8.620	8.620	0	+0.00(+0.00%)
Jun 17, 2003	8.553	8.620	8.553	8.620	414	+0.13(+1.59%)
Jun 16, 2003	8.601	8.611	8.485	8.485	1,348	-0.15(-1.79%)
Jun 13, 2003	8.678	8.813	8.639	8.639	1,866	-0.07(-0.78%)
Jun 12, 2003	8.823	9.064	8.707	8.707	5,704	-0.12(-1.31%)
Jun 11, 2003	8.254	8.823	8.254	8.823	3,422	+0.51(+6.15%)
Jun 10, 2003	8.437	8.582	8.312	8.312	3,422	-0.10(-1.15%)
Jun 09, 2003	8.003	8.408	8.003	8.408	622	+0.39(+4.81%)
Jun 06, 2003	8.128	8.148	8.022	8.022	7,052	+0.02(+0.24%)
Jun 05, 2003	8.003	8.003	8.003	8.003	311	-0.06(-0.72%)
Jun 04, 2003	8.061	8.080	8.051	8.061	4,355	-0.53(-6.17%)
Jun 03, 2003	8.591	8.591	8.591	8.591	103	+0.02(+0.23%)
Jun 02, 2003	8.572	8.572	8.572	8.572	311	+0.57(+7.10%)
May 30, 2003	8.003	8.004	8.003	8.004	518	+0.00(+0.01%)
May 29, 2003	8.003	8.003	8.003	8.003	103	+0.19(+2.47%)
May 28, 2003	7.810	7.810	7.810	7.810	0	+0.00(+0.00%)
May 27, 2003	7.849	7.849	7.810	7.810	518	-0.42(-5.05%)
May 23, 2003	8.226	8.226	8.226	8.226	0	+0.00(+0.00%)
May 22, 2003	7.810	8.496	7.810	8.226	10,785	+0.35(+4.42%)
May 21, 2003	8.090	8.090	7.878	7.878	207	-0.40(-4.89%)
May 20, 2003	8.283	8.283	8.283	8.283	103	-0.30(-3.48%)
May 19, 2003	8.582	8.582	8.582	8.582	4,252	+0.00(+0.00%)
May 16, 2003	8.582	8.582	8.582	8.582	829	-0.07(-0.78%)
May 15, 2003	7.868	8.678	7.868	8.649	2,177	+0.70(+8.85%)
May 14, 2003	7.945	8.051	7.945	7.946	10,474	+0.01(+0.13%)
May 13, 2003	7.907	7.936	7.829	7.936	1,451	-0.06(-0.72%)
May 12, 2003	7.993	7.993	7.993	7.993	0	+0.00(+0.00%)
May 09, 2003	7.993	7.993	7.993	7.993	103	+0.08(+0.97%)
May 08, 2003	7.936	7.936	7.916	7.916	311	+0.05(+0.61%)
May 07, 2003	7.907	7.907	7.868	7.868	2,177	+0.01(+0.12%)
May 06, 2003	7.839	7.926	7.839	7.858	7,363	-0.14(-1.81%)
May 05, 2003	7.714	8.003	7.714	8.003	9,852	+0.11(+1.34%)
May 02, 2003	7.955	7.955	7.897	7.897	207	+0.11(+1.36%)
May 01, 2003	7.791	7.791	7.791	7.791	0	+0.00(+0.00%)
Apr 30, 2003	8.003	8.003	7.791	7.791	1,140	-0.17(-2.18%)
Apr 29, 2003	7.733	7.964	7.733	7.964	518	+0.23(+2.99%)
Apr 28, 2003	7.733	7.733	7.733	7.733	103	-0.37(-4.52%)
Apr 25, 2003	7.964	8.157	7.964	8.099	1,659	+0.15(+1.94%)
Apr 24, 2003	7.936	7.955	7.810	7.945	5,704	+0.21(+2.74%)
Apr 23, 2003	7.733	7.733	7.733	7.733	0	+0.00(+0.00%)
Apr 22, 2003	7.733	7.733	7.733	7.733	207	-0.13(-1.60%)
Apr 21, 2003	7.858	7.858	7.858	7.858	6,222	+0.14(+1.88%)
Apr 17, 2003	7.714	7.714	7.714	7.714	0	+0.00(+0.00%)
Apr 16, 2003	7.714	7.714	7.714	7.714	0	+0.00(+0.00%)
Apr 15, 2003	7.743	7.743	7.714	7.714	12,963	-0.19(-2.44%)
Apr 14, 2003	7.907	7.907	7.907	7.907	207	+0.00(+0.00%)
Apr 11, 2003	7.907	7.907	7.907	7.907	0	+0.00(+0.00%)
Apr 10, 2003	7.907	7.907	7.907	7.907	0	+0.00(+0.00%)
Apr 09, 2003	7.907	7.907	7.907	7.907	0	+0.00(+0.00%)
Apr 08, 2003	7.887	7.907	7.887	7.907	1,348	+0.14(+1.86%)
Apr 07, 2003	7.762	7.762	7.762	7.762	0	+0.00(+0.00%)
Apr 04, 2003	7.723	7.810	7.723	7.762	1,763	+0.02(+0.25%)
Apr 03, 2003	7.743	7.743	7.743	7.743	0	+0.00(+0.00%)
Apr 02, 2003	7.743	7.743	7.743	7.743	311	+0.00(+0.00%)
Apr 01, 2003	7.762	7.762	7.743	7.743	1,244	+0.02(+0.25%)
Mar 31, 2003	7.723	7.723	7.723	7.723	207	+0.00(+0.00%)
Mar 28, 2003	7.723	7.723	7.723	7.723	0	+0.00(+0.00%)
Mar 27, 2003	7.723	7.723	7.723	7.723	103	+0.00(+0.00%)
Mar 26, 2003	7.810	7.810	7.723	7.723	1,362	+0.01(+0.13%)
Mar 25, 2003	7.714	7.714	7.714	7.714	103	-0.01(-0.12%)
Mar 24, 2003	7.723	7.723	7.723	7.723	138	-0.09(-1.17%)
Mar 21, 2003	7.815	7.815	7.815	7.815	311	+0.00(+0.06%)
Mar 20, 2003	7.772	7.810	7.772	7.810	622	-0.05(-0.61%)
Mar 19, 2003	7.849	7.858	7.849	7.858	207	-0.01(-0.12%)
Mar 18, 2003	7.810	7.984	7.762	7.868	1,348	-0.03(-0.37%)
Mar 17, 2003	7.868	8.022	7.868	7.897	1,348	+0.12(+1.49%)
Mar 14, 2003	7.743	7.781	7.743	7.781	207	+0.00(+0.00%)
Mar 13, 2003	7.849	8.032	7.752	7.781	4,563	+0.07(+0.88%)
Mar 12, 2003	7.858	7.858	7.531	7.714	674	-0.37(-4.53%)
Mar 11, 2003	8.080	8.080	8.080	8.080	0	+0.00(+0.00%)
Mar 10, 2003	8.466	8.466	8.042	8.080	1,037	-0.36(-4.23%)
Mar 07, 2003	8.562	8.591	8.350	8.437	1,866	-0.14(-1.69%)
Mar 06, 2003	8.688	8.688	8.543	8.582	1,763	-0.14(-1.65%)
Mar 05, 2003	8.350	9.237	8.350	8.725	933	+0.64(+7.97%)
Mar 04, 2003	8.485	8.485	7.993	8.081	2,281	-0.46(-5.41%)
Mar 03, 2003	8.543	8.543	8.543	8.543	103	-0.11(-1.23%)
Feb 28, 2003	8.649	8.649	8.649	8.649	103	+0.02(+0.21%)
Feb 27, 2003	8.678	8.678	8.631	8.631	1,244	-0.05(-0.54%)
Feb 26, 2003	8.678	8.678	8.678	8.678	1,763	+0.19(+2.27%)
Feb 25, 2003	8.485	8.485	8.485	8.485	103	+0.00(+0.00%)
Feb 24, 2003	8.447	8.485	8.447	8.485	622	-0.06(-0.68%)
Feb 21, 2003	8.533	8.582	8.533	8.543	1,763	+0.07(+0.80%)
Feb 20, 2003	8.476	8.476	8.476	8.476	0	+0.00(+0.00%)
Feb 19, 2003	8.447	8.485	8.447	8.476	2,177	+0.01(+0.11%)
Feb 18, 2003	8.485	8.485	8.466	8.466	1,037	-0.03(-0.34%)
Feb 14, 2003	8.543	8.543	8.485	8.495	1,140	-0.18(-2.11%)
Feb 13, 2003	8.591	8.774	8.591	8.678	1,140	+0.10(+1.12%)
Feb 12, 2003	8.389	8.582	8.389	8.582	311	-0.14(-1.66%)
Feb 11, 2003	8.678	8.755	8.389	8.726	6,741	-0.11(-1.20%)
Feb 10, 2003	9.295	9.401	8.832	8.832	1,866	-0.58(-6.15%)
Feb 07, 2003	9.411	9.411	9.411	9.411	0	+0.00(+0.00%)
Feb 06, 2003	9.353	9.623	9.353	9.411	725	-0.14(-1.51%)
Feb 05, 2003	9.739	9.739	9.507	9.555	518	-0.21(-2.17%)
Feb 04, 2003	9.758	10.12	9.739	9.768	3,837	-0.12(-1.18%)
Feb 03, 2003	10.49	10.51	9.884	9.884	19,912	-0.54(-5.17%)
Jan 31, 2003	10.12	10.43	9.951	10.42	8,400	+0.54(+5.46%)
Jan 30, 2003	8.909	10.07	8.871	9.883	5,807	+1.02(+11.53%)
Jan 29, 2003	8.504	8.909	8.504	8.861	3,526	+0.47(+5.63%)
Jan 28, 2003	7.733	8.668	7.733	8.389	14,104	+0.49(+6.23%)
Jan 27, 2003	8.369	8.369	7.829	7.897	2,489	+0.08(+0.99%)
Jan 24, 2003	7.781	7.820	7.781	7.820	622	-0.13(-1.58%)
Jan 23, 2003	7.945	7.945	7.945	7.945	207	-0.14(-1.79%)
Jan 22, 2003	8.080	8.090	7.964	8.090	829	-0.28(-3.34%)
Jan 21, 2003	8.466	8.466	8.369	8.369	1,037	-0.22(-2.53%)
Jan 17, 2003	8.611	8.611	8.586	8.586	2,074	-0.12(-1.36%)
Jan 16, 2003	8.705	8.705	8.705	8.705	103	-0.18(-1.99%)
Jan 15, 2003	8.533	8.881	8.437	8.881	1,555	+0.11(+1.22%)
Jan 14, 2003	8.774	8.774	8.774	8.774	207	-0.14(-1.61%)
Jan 13, 2003	8.918	8.918	8.918	8.918	103	-0.00(-0.01%)
Jan 10, 2003	8.832	8.929	8.823	8.919	2,696	+0.23(+2.66%)
Jan 09, 2003	8.668	8.774	8.630	8.688	2,074	+0.00(+0.00%)
Jan 08, 2003	8.688	8.688	8.688	8.688	1,451	+0.25(+2.97%)
Jan 07, 2003	8.736	8.736	8.437	8.437	1,970	-0.48(-5.41%)
Jan 02, 2003	8.726	8.919	8.726	8.919	1,244	+0.05(+0.54%)
Dec 31, 2002	8.263	8.871	8.263	8.871	3,007	+0.72(+8.88%)
Dec 30, 2002	8.148	8.148	8.148	8.148	725	-0.05(-0.59%)
Dec 27, 2002	8.196	8.196	8.186	8.196	2,696	-0.06(-0.70%)
Dec 26, 2002	7.907	8.254	7.762	8.254	3,526	+0.51(+6.60%)
Dec 24, 2002	7.743	7.743	7.743	7.743	622	-0.05(-0.63%)
Dec 23, 2002	7.792	8.196	7.792	7.792	2,074	-0.45(-5.49%)
Dec 20, 2002	8.533	8.533	7.897	8.244	23,646	-0.37(-4.27%)
Dec 19, 2002	8.611	8.611	8.611	8.611	0	+0.00(+0.00%)
Dec 18, 2002	8.755	8.755	8.611	8.611	414	-0.31(-3.45%)
Dec 17, 2002	8.919	8.919	8.919	8.919	103	+0.94(+11.85%)
Dec 16, 2002	7.964	8.919	7.964	7.974	3,318	-0.09(-1.08%)
Dec 13, 2002	8.061	8.061	8.061	8.061	103	+0.11(+1.33%)
Dec 12, 2002	8.148	8.148	7.810	7.955	7,259	-0.36(-4.29%)
Dec 11, 2002	8.312	8.312	8.128	8.312	7,882	+0.06(+0.70%)
Dec 10, 2002	8.254	8.254	8.254	8.254	3,007	-0.04(-0.47%)
Dec 09, 2002	8.003	8.350	8.003	8.292	6,326	+0.29(+3.61%)
Dec 06, 2002	7.714	8.003	7.714	8.003	3,629	+0.25(+3.23%)
Dec 05, 2002	7.752	7.752	7.752	7.752	1,244	-0.06(-0.74%)
Dec 04, 2002	7.791	7.810	7.791	7.810	207	-0.13(-1.70%)
Dec 03, 2002	7.945	7.945	7.945	7.945	5,081	-0.01(-0.18%)
Dec 02, 2002	7.960	7.960	7.960	7.960	0	+0.00(+0.00%)
Nov 27, 2002	8.871	8.871	7.960	7.960	518	-1.13(-12.46%)
Nov 26, 2002	7.791	9.093	7.733	9.093	1,866	+1.21(+15.28%)
Nov 25, 2002	7.858	7.887	7.839	7.887	1,866	-0.03(-0.37%)
Nov 22, 2002	7.887	7.926	7.887	7.916	3,111	-0.06(-0.79%)
Nov 21, 2002	7.998	8.099	7.887	7.979	10,267	+0.00(+0.06%)
Nov 20, 2002	7.791	8.071	7.791	7.974	1,659	+0.21(+2.73%)
Nov 19, 2002	7.762	7.762	7.762	7.762	518	-0.04(-0.49%)
Nov 18, 2002	7.907	7.907	7.743	7.801	2,800	-0.08(-0.98%)
Nov 15, 2002	7.839	7.878	7.829	7.878	1,348	+0.05(+0.62%)
Nov 14, 2002	7.829	7.916	7.829	7.829	2,385	+0.07(+0.87%)
Nov 13, 2002	7.714	7.781	7.714	7.762	3,215	-0.08(-0.96%)
Nov 12, 2002	7.762	7.847	7.762	7.837	11,408	+0.11(+1.47%)
Nov 11, 2002	7.723	7.723	7.723	7.723	0	+0.00(+0.00%)
Nov 08, 2002	7.723	7.733	7.723	7.723	1,140	+0.01(+0.13%)
Nov 07, 2002	7.714	7.714	7.714	7.714	0	+0.00(+0.00%)
Nov 06, 2002	7.637	7.733	7.627	7.714	4,666	-0.02(-0.25%)
Nov 05, 2002	7.733	7.733	7.733	7.733	0	+0.00(+0.00%)
Nov 04, 2002	7.733	7.733	7.733	7.733	103	+0.16(+2.17%)
Nov 01, 2002	7.666	7.666	7.569	7.569	829	-0.11(-1.44%)
Oct 31, 2002	7.858	7.858	7.680	7.680	207	-0.04(-0.56%)
Oct 30, 2002	7.723	7.723	7.723	7.723	0	+0.00(+0.00%)
Oct 29, 2002	7.733	7.733	7.723	7.723	933	+0.01(+0.13%)
Oct 28, 2002	7.675	7.868	7.675	7.714	1,037	+0.01(+0.13%)
Oct 25, 2002	7.704	7.704	7.704	7.704	829	+0.03(+0.38%)
Oct 24, 2002	7.617	7.675	7.617	7.675	933	+0.00(+0.00%)
Oct 23, 2002	7.675	7.675	7.675	7.675	0	+0.00(+0.00%)
Oct 22, 2002	7.733	7.733	7.617	7.675	5,289	+0.00(+0.00%)
Oct 21, 2002	7.627	7.627	7.627	7.675	622	+0.05(+0.63%)
Oct 18, 2002	7.617	7.680	7.617	7.627	2,281	-0.01(-0.13%)
Oct 17, 2002	7.637	7.637	7.637	7.637	0	+0.00(+0.00%)
Oct 16, 2002	7.637	7.637	7.637	7.637	103	+0.02(+0.25%)
Oct 15, 2002	7.709	7.714	7.617	7.617	4,874	-0.10(-1.25%)
Oct 14, 2002	7.714	7.714	7.714	7.714	4,148	+0.00(+0.00%)
Oct 11, 2002	7.723	7.897	7.714	7.714	16,178	-0.02(-0.25%)
Oct 10, 2002	7.733	7.733	7.733	7.733	103	+0.02(+0.25%)
Oct 09, 2002	7.858	8.003	7.714	7.714	2,696	-0.20(-2.56%)
Oct 08, 2002	7.926	8.196	7.916	7.916	12,445	-0.76(-8.78%)
Oct 07, 2002	8.051	8.678	8.051	8.678	14,000	+0.00(+0.00%)
Oct 04, 2002	8.678	8.678	8.678	8.678	0	+0.00(+0.00%)
Oct 03, 2002	7.923	8.678	7.923	8.678	933	+0.72(+9.09%)
Oct 02, 2002	7.955	7.955	7.955	7.955	311	+0.04(+0.49%)
Oct 01, 2002	7.916	7.916	7.916	7.916	414	-0.76(-8.78%)
Sep 30, 2002	8.678	8.678	8.678	8.678	207	+0.24(+2.86%)
Sep 27, 2002	8.437	8.437	8.437	8.437	0	+0.00(+0.00%)
Sep 26, 2002	7.916	8.437	7.916	8.437	3,318	+0.51(+6.38%)
Sep 25, 2002	7.931	7.931	7.931	7.931	103	+0.02(+0.31%)
Sep 24, 2002	7.907	7.955	7.907	7.907	1,555	-0.35(-4.21%)
Sep 23, 2002	8.254	8.254	8.254	8.254	103	-0.14(-1.72%)
Sep 20, 2002	8.398	8.398	8.398	8.398	311	-0.23(-2.68%)
Sep 19, 2002	8.524	8.630	8.524	8.630	518	+0.29(+3.47%)
Sep 18, 2002	8.013	8.341	8.013	8.341	933	-0.13(-1.48%)
Sep 17, 2002	8.120	8.466	8.119	8.466	1,244	-0.02(-0.23%)
Sep 16, 2002	8.008	8.485	8.008	8.485	933	+0.53(+6.67%)
Sep 13, 2002	7.955	7.955	7.955	7.955	0	+0.00(+0.00%)
Sep 12, 2002	7.933	8.051	7.933	7.955	1,659	-0.10(-1.28%)
Sep 11, 2002	8.058	8.058	8.058	8.058	103	-0.09(-1.10%)
Sep 10, 2002	8.678	8.678	8.148	8.148	622	-0.29(-3.43%)
Sep 09, 2002	8.437	8.437	8.437	8.437	0	+0.00(+0.00%)
Sep 06, 2002	8.437	8.440	8.437	8.437	41,484	-0.00(-0.03%)
Sep 05, 2002	8.440	8.440	8.440	8.440	311	+0.24(+2.97%)
Sep 04, 2002	8.392	8.392	8.196	8.196	4,563	-0.19(-2.30%)
Sep 03, 2002	8.389	8.389	8.388	8.389	3,318	+0.05(+0.58%)
Aug 30, 2002	8.196	8.341	8.148	8.341	3,629	-0.32(-3.73%)
Aug 29, 2002	8.664	8.664	8.664	8.664	1,037	+0.00(+0.00%)
Aug 28, 2002	8.244	8.664	8.244	8.664	829	-0.01(-0.17%)
Aug 27, 2002	8.774	8.774	8.678	8.678	2,592	+0.52(+6.38%)
Aug 26, 2002	8.157	8.157	8.157	8.157	0	+0.00(+0.00%)
Aug 23, 2002	8.234	8.234	8.157	8.157	2,281	-0.08(-1.00%)
Aug 22, 2002	8.240	8.240	8.240	8.240	518	-0.01(-0.17%)
Aug 21, 2002	8.254	8.254	8.254	8.254	207	-0.13(-1.61%)
Aug 20, 2002	8.678	8.678	8.389	8.389	3,733	-0.24(-2.79%)
Aug 16, 2002	8.630	8.630	8.630	8.630	103	+0.29(+3.43%)
Aug 15, 2002	8.485	8.485	8.344	8.344	207	-0.04(-0.54%)
Aug 14, 2002	8.225	8.389	8.225	8.389	2,696	+0.14(+1.75%)
Aug 13, 2002	8.355	8.355	8.244	8.244	2,592	-0.11(-1.27%)
Aug 12, 2002	8.389	8.389	8.350	8.350	1,555	+0.10(+1.23%)
Aug 07, 2002	8.258	8.258	8.248	8.248	518	-0.02(-0.30%)
Aug 06, 2002	8.389	8.630	8.273	8.273	8,504	-0.12(-1.38%)
Aug 05, 2002	8.225	8.533	8.225	8.389	3,007	+0.17(+2.11%)
Aug 02, 2002	8.225	8.226	8.215	8.215	4,874	-0.01(-0.14%)
Aug 01, 2002	8.237	8.237	8.225	8.226	3,111	-0.21(-2.50%)
Jul 31, 2002	8.437	8.437	8.437	8.437	0	+0.00(+0.00%)
Jul 30, 2002	8.437	8.437	8.437	8.437	518	-0.09(-1.01%)
Jul 29, 2002	8.523	8.523	8.523	8.523	311	+0.32(+3.87%)
Jul 26, 2002	8.197	8.206	8.197	8.206	2,074	-0.02(-0.23%)
Jul 25, 2002	8.225	8.225	8.225	8.225	0	+0.00(+0.00%)
Jul 24, 2002	8.415	8.524	8.206	8.225	9,230	-0.26(-3.07%)
Jul 23, 2002	8.485	8.649	8.485	8.485	1,244	-0.30(-3.41%)
Jul 22, 2002	8.784	8.823	8.784	8.784	1,037	-0.09(-0.97%)
Jul 19, 2002	8.784	8.871	8.784	8.871	725	+0.09(+0.98%)
Jul 17, 2002	8.785	8.785	8.785	8.785	414	+0.11(+1.30%)
Jul 12, 2002	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Jul 11, 2002	8.674	8.823	8.672	8.672	725	-0.13(-1.49%)
Jul 10, 2002	9.015	9.246	8.803	8.803	933	-0.21(-2.34%)
Jul 09, 2002	8.774	9.015	8.774	9.015	1,037	-0.00(-0.01%)
Jul 08, 2002	8.774	9.015	8.774	9.015	1,659	+0.24(+2.75%)
Jul 05, 2002	8.774	8.774	8.774	8.774	0	+0.00(+0.00%)
Jul 04, 2002	8.785	8.785	8.774	8.774	1,763	+0.00(+0.00%)
Jul 03, 2002	8.785	8.785	8.774	8.774	1,763	-0.01(-0.06%)
Jul 02, 2002	8.780	8.780	8.780	8.780	1,555	-0.29(-3.23%)