Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.43	15.45	15.05	15.15	66,000	-0.28(-1.81%)
Feb 26, 2004	15.49	15.49	15.30	15.43	46,300	-0.07(-0.45%)
Feb 25, 2004	15.55	15.62	15.45	15.50	74,400	-0.15(-0.96%)
Feb 24, 2004	15.70	15.81	15.53	15.65	50,500	+0.13(+0.84%)
Feb 23, 2004	15.86	15.88	15.52	15.52	65,400	-0.09(-0.58%)
Feb 20, 2004	15.75	15.85	15.60	15.61	52,600	-0.18(-1.14%)
Feb 19, 2004	16.00	16.00	15.79	15.79	63,700	-0.21(-1.31%)
Feb 18, 2004	15.99	16.00	15.80	16.00	89,800	+0.05(+0.31%)
Feb 17, 2004	15.99	15.99	15.90	15.95	136,600	-0.03(-0.19%)
Feb 13, 2004	16.00	16.00	15.80	15.98	50,300	-0.06(-0.37%)
Feb 12, 2004	15.98	16.10	15.87	16.04	54,600	+0.09(+0.56%)
Feb 11, 2004	15.90	16.00	15.86	15.95	201,300	-0.05(-0.31%)
Feb 10, 2004	16.10	16.10	15.90	16.00	37,600	-0.10(-0.62%)
Feb 09, 2004	15.93	16.25	15.88	16.10	49,200	+0.12(+0.75%)
Feb 06, 2004	16.00	16.12	15.93	15.98	42,200	+0.08(+0.50%)
Feb 05, 2004	16.22	16.23	15.86	15.90	41,000	-0.17(-1.06%)
Feb 04, 2004	16.75	16.98	16.06	16.07	104,600	+0.04(+0.25%)
Feb 03, 2004	15.75	16.37	15.65	16.03	273,200	+0.43(+2.76%)
Feb 02, 2004	14.94	15.70	14.70	15.60	96,800	+0.76(+5.12%)
Jan 30, 2004	15.23	15.23	14.84	14.84	28,700	-0.26(-1.72%)
Jan 29, 2004	15.38	15.38	15.10	15.10	18,400	-0.28(-1.82%)
Jan 28, 2004	16.30	16.31	15.29	15.38	16,200	-0.82(-5.06%)
Jan 27, 2004	16.48	16.48	16.18	16.20	6,900	-0.25(-1.52%)
Jan 26, 2004	16.90	16.90	16.17	16.45	30,800	-0.55(-3.24%)
Jan 23, 2004	17.10	17.10	16.95	17.00	6,700	-0.20(-1.16%)
Jan 22, 2004	17.29	17.97	17.02	17.20	37,900	+0.16(+0.94%)
Jan 21, 2004	16.90	17.10	16.90	17.04	26,000	+0.04(+0.24%)
Jan 20, 2004	17.10	17.25	16.90	17.00	15,400	+0.00(+0.00%)
Jan 16, 2004	17.05	17.11	16.88	17.00	16,100	+0.08(+0.47%)
Jan 15, 2004	16.80	16.96	16.65	16.92	11,100	+0.02(+0.12%)
Jan 14, 2004	16.74	16.90	16.60	16.90	8,000	+0.26(+1.56%)
Jan 13, 2004	16.60	16.66	16.35	16.64	9,600	+0.11(+0.67%)
Jan 12, 2004	16.30	16.53	16.22	16.53	18,600	-0.37(-2.19%)
Jan 09, 2004	16.81	17.14	16.80	16.90	28,200	+0.19(+1.14%)
Jan 08, 2004	16.55	16.81	16.40	16.71	15,400	+0.21(+1.27%)
Jan 07, 2004	16.45	16.68	16.40	16.50	12,300	+0.01(+0.06%)
Jan 06, 2004	16.01	16.49	16.01	16.49	19,500	+0.48(+3.00%)
Jan 05, 2004	15.32	16.03	15.32	16.01	11,100	+0.79(+5.19%)
Jan 02, 2004	15.10	15.62	15.10	15.22	11,600	+0.17(+1.13%)
Dec 31, 2003	15.18	15.61	15.03	15.05	25,200	-0.23(-1.51%)
Dec 30, 2003	15.38	15.38	15.27	15.28	18,600	-0.16(-1.04%)
Dec 29, 2003	15.28	15.51	15.28	15.44	32,500	+0.06(+0.39%)
Dec 26, 2003	15.25	15.40	15.25	15.38	3,900	+0.16(+1.05%)
Dec 24, 2003	15.25	15.25	15.15	15.22	1,200	-0.02(-0.13%)
Dec 23, 2003	15.07	15.24	14.95	15.24	18,800	+0.29(+1.94%)
Dec 22, 2003	14.60	15.08	14.60	14.95	15,100	+0.35(+2.40%)
Dec 19, 2003	15.00	15.06	14.59	14.60	17,400	-0.45(-2.99%)
Dec 18, 2003	15.06	15.10	14.85	15.05	13,100	+0.00(+0.00%)
Dec 17, 2003	14.58	15.10	14.25	15.05	25,100	+0.37(+2.52%)
Dec 16, 2003	14.49	14.68	14.41	14.68	19,500	-0.01(-0.07%)
Dec 15, 2003	15.17	15.17	14.69	14.69	30,500	-0.29(-1.94%)
Dec 12, 2003	15.00	15.00	14.65	14.98	17,800	+0.02(+0.13%)
Dec 11, 2003	14.26	15.00	14.17	14.96	22,300	+0.80(+5.65%)
Dec 10, 2003	14.05	14.24	14.05	14.16	10,400	-0.11(-0.77%)
Dec 09, 2003	14.10	14.30	14.08	14.27	28,000	+0.11(+0.78%)
Dec 08, 2003	13.86	14.07	13.86	14.16	10,600	+0.30(+2.16%)
Dec 05, 2003	14.05	14.13	13.94	13.86	5,000	-0.25(-1.77%)
Dec 04, 2003	13.79	14.11	13.70	14.11	31,800	+0.20(+1.44%)
Dec 03, 2003	14.02	14.03	14.02	13.91	16,100	-0.01(-0.07%)
Dec 02, 2003	13.55	13.97	13.55	13.92	17,100	+0.47(+3.49%)