Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.70	14.70	14.24	14.42	34,300	-0.06(-0.41%)
Mar 30, 2004	14.14	14.60	14.14	14.48	23,900	+0.34(+2.40%)
Mar 29, 2004	13.60	14.45	13.60	14.14	41,000	+0.46(+3.36%)
Mar 26, 2004	14.00	14.00	13.60	13.68	16,600	-0.22(-1.58%)
Mar 25, 2004	14.00	14.00	13.35	13.90	34,500	-0.10(-0.71%)
Mar 24, 2004	13.30	14.50	13.20	14.00	30,000	+0.80(+6.06%)
Mar 23, 2004	13.63	13.95	13.20	13.20	41,500	-0.53(-3.86%)
Mar 22, 2004	13.67	14.00	13.61	13.73	49,900	-0.24(-1.72%)
Mar 19, 2004	14.52	14.83	13.96	13.97	32,900	-0.41(-2.85%)
Mar 18, 2004	14.41	14.69	14.03	14.38	18,800	+0.07(+0.49%)
Mar 17, 2004	14.50	14.55	14.15	14.31	34,100	-0.09(-0.62%)
Mar 16, 2004	14.95	15.20	13.86	14.40	94,400	-0.61(-4.06%)
Mar 15, 2004	15.40	15.40	14.76	15.01	47,200	-0.39(-2.53%)
Mar 12, 2004	15.32	15.45	14.90	15.40	169,000	-0.17(-1.09%)
Mar 11, 2004	15.00	15.74	14.92	15.57	39,100	+0.47(+3.11%)
Mar 10, 2004	15.38	15.65	15.10	15.10	45,400	-0.53(-3.39%)
Mar 09, 2004	15.75	15.80	15.39	15.63	72,300	-0.05(-0.32%)
Mar 08, 2004	15.50	15.89	15.50	15.68	57,400	+0.14(+0.90%)
Mar 05, 2004	15.65	15.74	15.53	15.54	41,100	-0.19(-1.21%)
Mar 04, 2004	15.60	15.74	15.52	15.73	22,500	+0.13(+0.83%)
Mar 03, 2004	15.71	15.71	15.45	15.60	40,700	-0.10(-0.64%)
Mar 02, 2004	15.40	15.75	15.40	15.70	67,500	+0.22(+1.42%)
Mar 01, 2004	15.15	15.64	15.08	15.48	101,100	+0.33(+2.18%)
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%)