Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.010	8.190	8.010	8.190	20,000	+0.16(+1.99%)
Dec 28, 2006	8.000	8.060	8.000	8.030	7,100	+0.03(+0.37%)
Dec 27, 2006	8.010	8.040	7.950	8.000	8,300	-0.06(-0.74%)
Dec 26, 2006	8.150	8.150	7.960	8.060	12,400	-0.17(-2.07%)
Dec 22, 2006	8.190	8.230	8.130	8.230	2,500	+0.02(+0.24%)
Dec 21, 2006	8.130	8.210	8.130	8.210	1,800	+0.13(+1.61%)
Dec 20, 2006	7.950	8.080	7.950	8.080	3,600	+0.08(+1.00%)
Dec 19, 2006	8.050	8.050	7.990	8.000	1,000	-0.03(-0.37%)
Dec 18, 2006	7.920	8.100	7.920	8.030	12,800	+0.16(+2.03%)
Dec 15, 2006	7.880	7.900	7.750	7.870	22,800	-0.03(-0.38%)
Dec 14, 2006	7.890	7.950	7.860	7.900	8,000	+0.00(+0.00%)
Dec 13, 2006	7.850	7.940	7.850	7.900	1,200	+0.01(+0.13%)
Dec 12, 2006	7.700	7.900	7.690	7.890	11,100	+0.15(+1.94%)
Dec 11, 2006	8.010	8.160	7.740	7.740	15,000	-0.26(-3.25%)
Dec 08, 2006	7.990	8.000	7.800	8.000	19,400	+0.02(+0.25%)
Dec 07, 2006	7.750	8.000	7.750	7.980	10,100	+0.23(+2.97%)
Dec 06, 2006	7.670	7.810	7.650	7.750	19,500	+0.08(+1.04%)
Dec 05, 2006	7.660	7.690	7.660	7.670	10,400	+0.11(+1.46%)
Dec 04, 2006	7.450	7.600	7.380	7.560	88,400	+0.15(+2.02%)
Dec 01, 2006	7.360	7.410	7.290	7.410	43,100	+0.17(+2.35%)
Nov 30, 2006	7.350	7.350	7.220	7.240	2,800	-0.09(-1.23%)
Nov 29, 2006	7.400	7.400	7.285	7.330	12,700	+0.17(+2.37%)
Nov 28, 2006	7.160	7.210	7.160	7.160	4,700	-0.05(-0.69%)
Nov 27, 2006	7.210	7.210	7.200	7.210	2,000	+0.05(+0.70%)
Nov 24, 2006	7.210	7.210	7.160	7.160	11,300	-0.05(-0.69%)
Nov 22, 2006	7.150	7.240	7.150	7.210	22,400	+0.03(+0.42%)
Nov 21, 2006	7.160	7.180	7.150	7.180	2,500	+0.02(+0.28%)
Nov 20, 2006	7.180	7.183	7.130	7.160	16,100	-0.02(-0.28%)
Nov 17, 2006	7.110	7.180	7.070	7.180	8,100	-0.04(-0.55%)
Nov 16, 2006	7.450	7.580	7.200	7.220	21,500	-0.13(-1.77%)
Nov 15, 2006	7.410	7.420	7.310	7.350	6,500	-0.09(-1.21%)
Nov 14, 2006	7.450	7.460	7.400	7.440	10,000	-0.02(-0.27%)
Nov 13, 2006	7.250	7.500	7.250	7.460	18,100	+0.22(+3.04%)
Nov 10, 2006	7.130	7.260	7.120	7.240	9,800	+0.10(+1.40%)
Nov 09, 2006	7.050	7.140	7.000	7.140	23,400	+0.05(+0.71%)
Nov 08, 2006	7.290	7.290	7.090	7.090	23,200	-0.24(-3.27%)
Nov 07, 2006	7.570	7.570	7.250	7.330	11,300	-0.17(-2.27%)
Nov 06, 2006	7.350	7.520	7.300	7.500	5,900	+0.20(+2.74%)
Nov 03, 2006	7.130	7.300	7.130	7.300	12,700	+0.17(+2.38%)
Nov 02, 2006	7.000	7.130	6.910	7.130	20,500	+0.07(+0.99%)
Nov 01, 2006	7.300	7.400	7.000	7.060	32,000	-0.06(-0.84%)
Oct 31, 2006	7.450	7.450	7.000	7.120	23,600	-0.35(-4.69%)
Oct 30, 2006	8.140	8.140	7.211	7.470	47,300	-0.67(-8.23%)
Oct 27, 2006	8.500	8.750	8.140	8.140	34,200	+0.34(+4.36%)
Oct 26, 2006	7.680	7.850	7.670	7.800	16,800	+0.19(+2.50%)
Oct 25, 2006	7.960	7.970	7.610	7.610	12,500	-0.37(-4.64%)
Oct 24, 2006	7.960	7.980	7.960	7.980	2,400	+0.02(+0.25%)
Oct 23, 2006	7.999	8.010	7.960	7.960	18,500	+0.00(+0.00%)
Oct 20, 2006	8.000	8.000	7.960	7.960	6,000	-0.10(-1.24%)
Oct 19, 2006	7.800	8.070	7.800	8.060	6,800	+0.20(+2.54%)
Oct 18, 2006	8.000	8.000	7.860	7.860	10,400	-0.05(-0.63%)
Oct 17, 2006	8.300	8.300	7.800	7.910	16,500	-0.41(-4.93%)
Oct 16, 2006	7.800	8.420	7.780	8.320	55,700	+0.59(+7.63%)
Oct 13, 2006	7.600	7.750	7.590	7.730	10,700	+0.23(+3.07%)
Oct 12, 2006	7.500	7.590	7.490	7.500	23,400	-0.04(-0.53%)
Oct 11, 2006	7.230	7.540	7.110	7.540	35,700	+0.36(+5.01%)
Oct 10, 2006	6.770	7.240	6.770	7.180	26,000	+0.39(+5.74%)
Oct 09, 2006	6.710	6.810	6.710	6.790	5,500	+0.03(+0.44%)
Oct 06, 2006	6.730	6.780	6.730	6.760	3,000	+0.02(+0.30%)
Oct 05, 2006	6.820	6.920	6.730	6.740	19,300	+0.02(+0.30%)
Oct 04, 2006	6.710	6.780	6.550	6.720	46,200	+0.01(+0.15%)
Oct 03, 2006	7.000	7.040	6.710	6.710	26,600	-0.27(-3.87%)