Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.75	15.98	15.66	15.66	21,400	-0.09(-0.57%)
May 27, 2004	15.81	15.90	15.61	15.75	16,800	-0.06(-0.38%)
May 26, 2004	15.60	15.90	15.50	15.81	23,000	+0.16(+1.02%)
May 25, 2004	15.56	15.74	15.36	15.65	36,500	+0.10(+0.64%)
May 24, 2004	15.65	15.90	15.55	15.55	23,300	-0.01(-0.06%)
May 21, 2004	15.46	15.56	15.43	15.56	11,900	+0.10(+0.65%)
May 20, 2004	15.29	15.46	15.07	15.46	37,700	+0.17(+1.11%)
May 19, 2004	15.95	16.14	15.25	15.29	34,100	-0.56(-3.53%)
May 18, 2004	15.45	15.86	15.40	15.85	13,100	+0.36(+2.32%)
May 17, 2004	15.74	15.74	15.30	15.49	87,500	-0.50(-3.13%)
May 14, 2004	15.36	16.15	15.35	15.99	131,600	+0.58(+3.76%)
May 13, 2004	16.05	16.05	15.25	15.41	75,200	-0.64(-3.99%)
May 12, 2004	16.08	16.11	15.75	16.05	64,000	+0.05(+0.31%)
May 11, 2004	15.71	16.00	15.71	16.00	47,500	+0.29(+1.85%)
May 10, 2004	15.85	15.85	15.60	15.71	57,500	-0.15(-0.95%)
May 07, 2004	15.77	15.90	15.74	15.86	54,300	+0.04(+0.25%)
May 06, 2004	16.13	16.14	15.52	15.82	55,600	-0.41(-2.53%)
May 05, 2004	15.95	16.49	15.81	16.23	42,200	+0.33(+2.08%)
May 04, 2004	15.33	16.00	15.30	15.90	51,200	+0.47(+3.05%)
May 03, 2004	15.30	15.47	15.25	15.43	65,600	+0.18(+1.18%)
Apr 30, 2004	15.57	15.57	15.00	15.25	43,200	-0.32(-2.06%)
Apr 29, 2004	15.42	16.15	15.28	15.57	57,600	-0.10(-0.64%)
Apr 28, 2004	15.48	15.87	15.35	15.67	40,000	+0.25(+1.62%)
Apr 27, 2004	15.05	15.49	14.96	15.42	50,100	+0.29(+1.92%)
Apr 26, 2004	14.97	15.32	14.95	15.13	41,500	+0.01(+0.07%)
Apr 23, 2004	15.28	15.28	14.95	15.12	28,600	-0.22(-1.43%)
Apr 22, 2004	15.35	16.00	15.10	15.34	67,200	+0.97(+6.75%)
Apr 21, 2004	14.40	14.41	14.22	14.37	16,600	+0.00(+0.00%)
Apr 20, 2004	14.85	14.92	14.30	14.37	20,900	-0.38(-2.58%)
Apr 19, 2004	14.55	14.82	14.40	14.75	24,100	+0.15(+1.03%)
Apr 16, 2004	14.52	14.90	14.20	14.60	31,200	+0.15(+1.04%)
Apr 15, 2004	14.45	14.70	14.40	14.45	61,100	+0.08(+0.56%)
Apr 14, 2004	14.10	14.45	14.02	14.37	19,700	-0.08(-0.55%)
Apr 13, 2004	14.90	14.90	14.37	14.45	13,900	-0.35(-2.36%)
Apr 12, 2004	15.06	15.24	14.64	14.80	31,300	-0.25(-1.66%)
Apr 08, 2004	15.23	15.31	14.90	15.05	12,600	-0.04(-0.27%)
Apr 07, 2004	15.20	15.50	14.96	15.09	17,400	-0.28(-1.82%)
Apr 06, 2004	15.46	15.57	15.21	15.37	29,300	+0.01(+0.07%)
Apr 05, 2004	14.84	15.38	14.84	15.36	36,300	+0.57(+3.85%)
Apr 02, 2004	14.72	15.15	14.72	14.79	21,900	+0.17(+1.16%)
Apr 01, 2004	14.50	14.70	14.40	14.62	15,100	+0.20(+1.39%)
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%)