Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.00	16.50	15.00	15.75	59,600	+2.67(+20.41%)
May 28, 2002	12.75	13.36	12.75	13.08	42,700	+0.53(+4.22%)
May 27, 2002	13.20	13.00	12.03	12.55	28,900	+0.00(+0.00%)
May 24, 2002	13.20	13.00	12.03	12.55	28,900	-0.75(-5.64%)
May 23, 2002	13.65	13.65	13.10	13.30	9,400	-0.35(-2.56%)
May 22, 2002	13.91	13.91	12.81	13.65	42,000	-0.26(-1.87%)
May 21, 2002	14.95	15.00	13.54	13.91	35,300	-0.79(-5.37%)
May 20, 2002	14.95	14.95	14.10	14.70	24,600	+0.00(+0.00%)
May 17, 2002	14.50	15.00	14.50	14.70	289,700	-0.76(-4.92%)
May 16, 2002	16.40	16.49	15.40	15.46	141,400	-1.03(-6.25%)
May 15, 2002	15.70	16.49	15.70	16.49	11,500	+0.58(+3.65%)
May 14, 2002	16.40	16.45	15.61	15.91	19,400	-0.08(-0.50%)
May 13, 2002	15.02	15.99	15.02	15.99	15,300	+0.99(+6.60%)
May 10, 2002	16.20	16.20	15.00	15.00	59,400	-1.01(-6.31%)
May 09, 2002	16.36	16.99	16.01	16.01	12,600	-0.45(-2.73%)
May 08, 2002	16.25	16.90	16.00	16.46	18,500	+0.00(+0.00%)
May 07, 2002	15.73	17.09	15.25	16.46	57,600	+0.48(+3.00%)
May 06, 2002	15.67	16.30	15.55	15.98	6,100	+0.28(+1.78%)
May 03, 2002	15.94	16.00	15.70	15.70	4,900	-0.10(-0.63%)
May 02, 2002	15.99	16.69	15.50	15.80	53,100	-0.14(-0.88%)
May 01, 2002	14.40	16.49	14.40	15.94	45,600	+1.44(+9.93%)
Apr 30, 2002	13.57	14.65	13.57	14.50	17,600	+1.00(+7.41%)
Apr 29, 2002	13.55	13.64	13.50	13.50	4,400	-0.10(-0.74%)
Apr 26, 2002	13.10	13.75	13.10	13.60	21,400	+0.40(+3.03%)
Apr 25, 2002	13.50	13.70	13.20	13.20	18,200	-0.15(-1.12%)
Apr 24, 2002	12.15	13.50	12.15	13.35	63,700	+1.25(+10.33%)
Apr 23, 2002	12.36	12.36	12.10	12.10	6,000	-0.25(-2.02%)
Apr 22, 2002	13.40	13.40	12.35	12.35	30,600	-1.15(-8.52%)
Apr 19, 2002	14.05	14.10	13.50	13.50	31,600	-0.63(-4.46%)
Apr 18, 2002	13.56	14.30	13.30	14.13	23,900	+0.57(+4.20%)
Apr 17, 2002	13.98	13.98	13.27	13.56	55,600	-0.39(-2.80%)
Apr 16, 2002	12.35	14.30	12.35	13.95	56,300	+1.70(+13.88%)
Apr 15, 2002	13.50	14.05	12.20	12.25	100,900	-1.24(-9.19%)
Apr 12, 2002	11.80	13.49	11.80	13.49	75,200	+1.69(+14.32%)
Apr 11, 2002	12.20	12.50	11.76	11.80	34,100	-0.40(-3.28%)
Apr 10, 2002	11.25	12.20	11.25	12.20	24,000	+1.00(+8.93%)
Apr 09, 2002	11.60	11.60	11.20	11.20	13,400	-0.40(-3.45%)
Apr 08, 2002	11.80	12.00	11.54	11.60	410,000	-0.10(-0.85%)
Apr 05, 2002	10.60	11.85	10.60	11.70	104,700	+1.70(+17.00%)
Apr 04, 2002	9.930	10.00	9.930	10.00	15,200	+0.02(+0.20%)
Apr 03, 2002	9.980	9.990	9.900	9.980	9,900	+0.03(+0.30%)
Apr 02, 2002	9.980	10.00	9.950	9.950	3,300	-0.01(-0.10%)
Apr 01, 2002	9.850	9.990	9.850	9.960	18,800	+0.11(+1.12%)
Mar 29, 2002	9.700	9.850	9.700	9.850	10,900	+0.00(+0.00%)
Mar 28, 2002	9.700	9.850	9.700	9.850	10,900	+0.08(+0.82%)
Mar 27, 2002	9.750	9.770	9.720	9.770	6,000	+0.02(+0.21%)
Mar 26, 2002	9.650	9.750	9.650	9.750	6,600	+0.02(+0.21%)
Mar 25, 2002	9.750	9.790	9.700	9.730	3,900	-0.12(-1.22%)
Mar 22, 2002	9.900	9.900	9.850	9.850	2,600	-0.13(-1.30%)
Mar 21, 2002	9.990	9.990	9.920	9.980	4,000	-0.01(-0.10%)
Mar 20, 2002	10.25	10.28	9.990	9.990	3,700	-0.30(-2.92%)
Mar 19, 2002	10.28	10.35	10.27	10.29	3,100	-0.01(-0.10%)
Mar 18, 2002	10.48	10.48	10.29	10.30	2,100	-0.17(-1.62%)
Mar 15, 2002	10.59	10.59	10.45	10.47	11,800	-0.32(-2.97%)
Mar 14, 2002	10.93	10.93	10.71	10.79	8,300	-0.10(-0.92%)
Mar 13, 2002	11.09	11.09	10.85	10.89	8,400	-0.20(-1.80%)
Mar 12, 2002	11.39	11.39	11.00	11.09	16,900	-0.30(-2.63%)
Mar 11, 2002	10.50	11.40	10.50	11.39	37,000	+0.99(+9.52%)
Mar 08, 2002	9.400	10.40	9.400	10.40	18,300	+1.00(+10.64%)
Mar 07, 2002	9.400	9.400	9.400	9.400	30,400	+0.05(+0.53%)
Mar 06, 2002	9.050	9.350	9.040	9.350	24,900	+0.30(+3.31%)
Mar 05, 2002	8.700	9.050	8.700	9.050	6,600	+0.35(+4.02%)
Mar 04, 2002	8.690	8.700	8.680	8.700	7,400	+0.01(+0.12%)