Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.27	17.83	16.92	17.06	245,958	-0.17(-0.99%)
Jun 27, 2008	16.90	17.38	16.60	17.23	324,066	+0.32(+1.89%)
Jun 26, 2008	16.93	17.10	16.41	16.91	273,007	-0.28(-1.63%)
Jun 25, 2008	16.20	17.48	16.20	17.19	132,731	+0.99(+6.11%)
Jun 24, 2008	16.91	16.93	16.15	16.20	125,631	-0.86(-5.04%)
Jun 23, 2008	17.52	17.61	17.04	17.06	135,823	-0.37(-2.12%)
Jun 20, 2008	17.43	17.57	16.59	17.43	169,085	-0.17(-0.97%)
Jun 19, 2008	17.76	17.84	17.33	17.60	196,198	+0.01(+0.06%)
Jun 18, 2008	17.37	17.75	17.30	17.59	108,986	-0.04(-0.23%)
Jun 17, 2008	17.72	18.07	17.51	17.63	99,692	-0.22(-1.23%)
Jun 16, 2008	17.54	17.98	17.40	17.85	277,098	+0.33(+1.88%)
Jun 13, 2008	17.27	17.69	17.15	17.52	292,567	+0.38(+2.22%)
Jun 12, 2008	17.08	17.77	17.08	17.14	120,436	+0.08(+0.47%)
Jun 11, 2008	17.48	17.60	17.06	17.06	121,268	-0.52(-2.96%)
Jun 10, 2008	17.37	17.79	17.11	17.58	137,067	+0.36(+2.09%)
Jun 09, 2008	16.97	17.66	16.94	17.22	139,758	+0.25(+1.47%)
Jun 06, 2008	17.70	17.70	16.97	16.97	147,560	-1.01(-5.62%)
Jun 05, 2008	17.90	18.16	17.66	17.98	153,076	+0.13(+0.73%)
Jun 04, 2008	16.95	17.90	16.82	17.85	253,472	+0.90(+5.31%)
Jun 03, 2008	16.91	17.14	16.65	16.95	125,772	+0.24(+1.44%)
Jun 02, 2008	16.83	17.05	16.48	16.71	142,280	-0.02(-0.12%)
May 30, 2008	16.54	16.97	16.33	16.73	98,816	+0.29(+1.76%)
May 29, 2008	16.30	16.74	16.19	16.44	154,242	+0.09(+0.55%)
May 28, 2008	16.74	16.78	16.17	16.35	151,381	-0.28(-1.68%)
May 27, 2008	16.12	16.85	16.07	16.63	170,250	+0.68(+4.26%)
May 26, 2008	16.27	16.57	15.76	15.95	0	+0.00(+0.00%)
May 23, 2008	16.27	16.57	15.76	15.95	138,018	-0.43(-2.63%)
May 22, 2008	16.11	17.10	16.09	16.38	135,097	+0.18(+1.11%)
May 21, 2008	16.70	16.90	16.12	16.20	104,666	-0.65(-3.86%)
May 20, 2008	16.71	17.11	16.66	16.85	86,750	+0.10(+0.60%)
May 19, 2008	16.66	17.18	16.65	16.75	166,444	+0.01(+0.06%)
May 16, 2008	17.12	17.12	16.46	16.74	124,826	-0.37(-2.16%)
May 15, 2008	16.30	17.14	16.21	17.11	153,278	+0.70(+4.27%)
May 14, 2008	15.94	16.72	15.94	16.41	189,389	+0.51(+3.21%)
May 13, 2008	15.82	16.17	15.51	15.90	145,589	+0.08(+0.51%)
May 12, 2008	15.40	16.18	15.40	15.82	136,567	+0.38(+2.46%)
May 09, 2008	15.11	15.50	15.00	15.44	59,585	+0.21(+1.38%)
May 08, 2008	15.34	15.40	14.95	15.23	154,113	-0.11(-0.72%)
May 07, 2008	15.44	15.98	15.06	15.34	213,885	-0.08(-0.52%)
May 06, 2008	14.11	15.97	14.08	15.42	203,318	+1.33(+9.44%)
May 05, 2008	14.10	14.22	12.74	14.09	340,481	-0.65(-4.41%)
May 02, 2008	15.89	18.74	14.58	14.74	312,284	-0.26(-1.73%)
May 01, 2008	14.59	15.07	14.57	15.00	133,518	+0.43(+2.95%)
Apr 30, 2008	14.50	14.65	14.43	14.57	117,038	+0.14(+0.97%)
Apr 29, 2008	14.20	14.46	14.05	14.43	87,220	+0.19(+1.33%)
Apr 28, 2008	13.85	14.68	13.78	14.24	253,776	+0.19(+1.35%)
Apr 25, 2008	14.16	14.16	13.63	14.05	65,016	-0.03(-0.21%)
Apr 24, 2008	13.85	14.10	13.59	14.08	137,346	+0.28(+2.03%)
Apr 23, 2008	13.68	13.99	13.59	13.80	121,926	+0.07(+0.51%)
Apr 22, 2008	13.54	13.79	13.22	13.73	109,337	+0.11(+0.81%)
Apr 21, 2008	14.00	14.00	13.41	13.62	143,668	-0.41(-2.92%)
Apr 18, 2008	14.00	14.10	13.91	14.03	106,557	+0.27(+1.96%)
Apr 17, 2008	13.42	13.89	13.41	13.76	63,700	+0.33(+2.46%)
Apr 16, 2008	13.01	13.58	13.00	13.43	105,463	+0.39(+2.99%)
Apr 15, 2008	13.17	13.20	12.96	13.04	215,561	-0.05(-0.38%)
Apr 14, 2008	13.28	13.45	12.84	13.09	153,797	-0.09(-0.68%)
Apr 11, 2008	13.92	14.14	13.15	13.18	111,000	-0.72(-5.18%)
Apr 10, 2008	13.49	13.96	13.30	13.90	96,300	+0.41(+3.04%)
Apr 09, 2008	13.95	14.13	13.46	13.49	82,300	-0.51(-3.64%)
Apr 08, 2008	14.00	14.20	13.52	14.00	194,100	-0.07(-0.50%)
Apr 07, 2008	14.23	14.44	13.93	14.07	94,300	+0.22(+1.59%)
Apr 04, 2008	13.80	14.14	13.76	13.85	118,800	+0.07(+0.51%)
Apr 03, 2008	13.61	13.98	13.49	13.78	174,725	+0.17(+1.25%)
Apr 02, 2008	13.66	13.89	13.59	13.61	110,300	-0.16(-1.16%)
Apr 01, 2008	13.65	13.80	13.64	13.77	125,400	+0.32(+2.38%)
Mar 31, 2008	13.45	13.65	13.24	13.45	75,300	+0.25(+1.89%)
Mar 28, 2008	13.70	13.88	13.01	13.20	95,300	-0.60(-4.35%)
Mar 27, 2008	14.03	14.09	13.61	13.80	91,600	-0.18(-1.29%)
Mar 26, 2008	14.00	14.21	13.80	13.98	139,900	-0.17(-1.20%)
Mar 25, 2008	13.99	14.23	13.91	14.15	156,200	+0.34(+2.46%)
Mar 24, 2008	13.12	14.07	13.12	13.81	212,610	+0.74(+5.66%)
Mar 21, 2008	13.30	13.47	13.01	13.07	263,305	+0.00(+0.00%)
Mar 20, 2008	13.30	13.47	13.01	13.07	263,305	+0.45(+3.57%)
Mar 19, 2008	12.42	12.95	12.42	12.62	173,357	+0.26(+2.10%)
Mar 18, 2008	12.82	12.82	12.16	12.36	160,300	-0.13(-1.04%)
Mar 17, 2008	11.94	12.79	11.94	12.49	174,527	+0.22(+1.79%)
Mar 14, 2008	12.70	12.70	11.92	12.27	107,000	-0.18(-1.45%)
Mar 13, 2008	11.94	12.61	11.82	12.45	235,200	+0.36(+2.98%)
Mar 12, 2008	12.06	12.25	11.60	12.09	236,206	-0.11(-0.90%)
Mar 11, 2008	11.16	12.20	11.16	12.20	220,500	+1.14(+10.31%)
Mar 10, 2008	11.70	11.77	10.97	11.06	60,200	-0.54(-4.66%)
Mar 07, 2008	10.95	11.95	10.71	11.60	290,000	+0.42(+3.76%)
Mar 06, 2008	12.03	12.07	11.18	11.18	455,095	-0.85(-7.07%)
Mar 05, 2008	11.51	12.05	11.41	12.03	357,000	+0.62(+5.43%)
Mar 04, 2008	11.20	11.49	10.89	11.41	76,740	+0.16(+1.42%)
Mar 03, 2008	10.80	11.29	10.64	11.25	126,200	+0.47(+4.36%)
Feb 29, 2008	10.72	10.92	10.62	10.78	86,900	-0.01(-0.09%)
Feb 28, 2008	11.26	11.40	10.58	10.79	90,300	-0.49(-4.34%)
Feb 27, 2008	11.88	11.88	11.13	11.28	86,400	-0.60(-5.05%)
Feb 26, 2008	11.09	12.35	10.99	11.88	111,711	+0.75(+6.74%)
Feb 25, 2008	10.79	11.26	10.49	11.13	85,600	+0.43(+4.02%)
Feb 22, 2008	10.97	10.97	10.39	10.70	77,158	-0.15(-1.38%)
Feb 21, 2008	11.44	11.61	10.80	10.85	66,000	-0.53(-4.66%)
Feb 20, 2008	10.87	11.47	10.57	11.38	62,800	+0.50(+4.60%)
Feb 19, 2008	10.56	11.24	10.56	10.88	88,079	+0.32(+3.03%)
Feb 18, 2008	10.98	11.07	10.36	10.56	0	+0.00(+0.00%)
Feb 15, 2008	10.98	11.07	10.36	10.56	99,700	-0.50(-4.52%)
Feb 14, 2008	11.28	11.49	10.91	11.06	157,900	-0.17(-1.51%)
Feb 13, 2008	10.55	11.25	10.46	11.23	116,800	+0.89(+8.61%)
Feb 12, 2008	9.790	10.41	9.790	10.34	153,934	+0.41(+4.13%)
Feb 11, 2008	9.000	10.01	8.920	9.930	159,500	+1.01(+11.32%)
Feb 08, 2008	9.400	9.550	8.920	8.920	76,600	-0.52(-5.51%)
Feb 07, 2008	9.280	9.620	9.180	9.440	73,000	+0.15(+1.61%)
Feb 06, 2008	9.080	9.740	9.080	9.290	102,800	+0.36(+4.03%)
Feb 05, 2008	9.280	9.330	8.920	8.930	64,300	-0.59(-6.20%)
Feb 04, 2008	9.170	9.580	8.830	9.520	119,000	+0.35(+3.82%)
Feb 01, 2008	8.730	9.500	8.050	9.170	177,400	+0.23(+2.57%)
Jan 31, 2008	9.000	9.240	8.100	8.940	143,300	+0.31(+3.59%)
Jan 30, 2008	8.450	8.820	8.380	8.630	87,060	+0.14(+1.65%)
Jan 29, 2008	8.400	8.980	8.000	8.490	207,305	+0.18(+2.17%)
Jan 28, 2008	8.050	8.650	8.030	8.310	131,400	+0.25(+3.10%)
Jan 25, 2008	8.220	8.670	8.000	8.060	132,800	-0.06(-0.74%)
Jan 24, 2008	7.680	8.410	7.680	8.120	117,800	+0.60(+7.98%)
Jan 23, 2008	7.730	8.050	7.100	7.520	162,200	-0.31(-3.96%)
Jan 22, 2008	7.660	8.110	7.330	7.830	270,300	-0.50(-6.00%)
Jan 21, 2008	9.440	9.700	7.900	8.330	0	+0.00(+0.00%)
Jan 18, 2008	9.440	9.700	7.900	8.330	320,850	-1.06(-11.29%)
Jan 17, 2008	9.670	10.40	8.300	9.390	590,200	+2.30(+32.44%)
Jan 16, 2008	7.000	7.270	6.950	7.090	131,200	-0.01(-0.14%)
Jan 15, 2008	6.950	7.290	6.910	7.100	127,920	+0.13(+1.87%)
Jan 14, 2008	7.240	7.300	6.860	6.970	129,089	-0.21(-2.92%)
Jan 11, 2008	7.410	7.640	7.180	7.180	93,628	-0.33(-4.39%)
Jan 10, 2008	7.850	7.870	7.500	7.510	112,488	-0.31(-3.96%)
Jan 09, 2008	7.840	7.970	7.790	7.820	80,033	-0.02(-0.26%)
Jan 08, 2008	7.990	8.110	7.830	7.840	118,500	-0.14(-1.75%)
Jan 07, 2008	8.010	8.120	7.970	7.980	171,941	-0.03(-0.37%)
Jan 04, 2008	7.990	8.070	7.990	8.010	169,968	-0.04(-0.50%)
Jan 03, 2008	8.200	8.200	7.990	8.050	68,600	-0.10(-1.23%)
Jan 02, 2008	8.070	8.240	7.970	8.150	80,346	+0.11(+1.37%)
Jan 01, 2008	8.150	8.290	8.020	8.040	0	+0.00(+0.00%)
Dec 31, 2007	8.150	8.290	8.020	8.040	78,050	-0.17(-2.07%)
Dec 28, 2007	8.550	8.610	8.190	8.210	56,100	-0.33(-3.86%)
Dec 27, 2007	9.030	9.170	8.330	8.540	104,093	-0.39(-4.37%)
Dec 26, 2007	8.420	8.990	8.310	8.930	56,700	+0.34(+3.96%)
Dec 24, 2007	8.420	8.730	8.310	8.590	23,900	+0.35(+4.25%)
Dec 21, 2007	9.220	9.310	8.140	8.240	141,800	-0.69(-7.73%)
Dec 20, 2007	8.380	9.000	8.060	8.930	60,700	+0.62(+7.46%)
Dec 19, 2007	8.410	8.410	8.060	8.310	43,000	-0.06(-0.72%)
Dec 18, 2007	8.090	8.400	7.880	8.370	77,700	+0.37(+4.62%)
Dec 17, 2007	8.000	8.140	7.730	8.000	76,000	+0.00(+0.00%)
Dec 14, 2007	8.680	8.690	8.000	8.000	92,600	-0.87(-9.81%)
Dec 13, 2007	8.460	8.890	8.460	8.870	49,600	+0.28(+3.26%)
Dec 12, 2007	8.400	8.630	8.140	8.590	59,600	+0.48(+5.92%)
Dec 11, 2007	8.320	8.400	8.010	8.110	201,300	-0.07(-0.86%)
Dec 10, 2007	8.320	8.420	8.060	8.180	52,500	-0.23(-2.73%)
Dec 07, 2007	8.800	8.870	8.370	8.410	26,400	-0.32(-3.67%)
Dec 06, 2007	8.420	8.740	8.070	8.730	79,500	+0.23(+2.71%)
Dec 05, 2007	8.190	8.500	8.190	8.500	40,178	+0.42(+5.20%)
Dec 04, 2007	8.120	8.370	8.010	8.080	73,400	-0.10(-1.22%)
Dec 03, 2007	8.150	8.470	8.150	8.180	61,200	-0.14(-1.68%)
Nov 30, 2007	8.200	8.450	8.080	8.320	98,900	+0.12(+1.46%)
Nov 29, 2007	8.740	8.810	8.150	8.200	50,400	-0.49(-5.64%)
Nov 28, 2007	8.400	8.850	8.400	8.690	102,600	+0.29(+3.45%)
Nov 27, 2007	8.290	8.640	8.040	8.400	132,900	+0.10(+1.20%)
Nov 26, 2007	8.720	8.720	8.220	8.300	114,700	-0.46(-5.25%)
Nov 23, 2007	8.400	8.920	8.330	8.760	22,200	+0.40(+4.78%)
Nov 21, 2007	8.500	8.650	8.280	8.360	44,900	-0.20(-2.34%)
Nov 20, 2007	8.730	8.740	8.320	8.560	84,400	-0.20(-2.28%)
Nov 19, 2007	9.190	9.290	8.500	8.760	108,200	-0.57(-6.11%)
Nov 16, 2007	9.230	9.330	8.990	9.330	149,000	+0.12(+1.30%)
Nov 15, 2007	9.300	9.310	9.060	9.210	109,000	-0.17(-1.81%)
Nov 14, 2007	9.450	9.610	9.200	9.380	96,700	-0.03(-0.32%)
Nov 13, 2007	9.300	9.500	9.070	9.410	98,900	+0.18(+1.95%)
Nov 12, 2007	9.370	9.850	9.190	9.230	161,500	-0.03(-0.32%)
Nov 09, 2007	9.300	9.490	9.170	9.260	516,700	-0.15(-1.59%)
Nov 08, 2007	9.120	9.680	8.720	9.410	139,500	+0.57(+6.45%)
Nov 07, 2007	9.620	10.00	8.810	8.840	310,400	-0.94(-9.61%)
Nov 06, 2007	9.490	9.790	8.900	9.780	154,600	+0.30(+3.16%)
Nov 05, 2007	9.920	10.04	9.360	9.480	242,350	-0.53(-5.29%)
Nov 02, 2007	10.10	11.12	9.830	10.01	371,200	+0.52(+5.48%)
Nov 01, 2007	10.03	10.10	9.350	9.490	218,200	-0.80(-7.77%)
Oct 31, 2007	10.12	10.55	10.02	10.29	335,000	+0.23(+2.29%)
Oct 30, 2007	10.20	10.22	10.00	10.06	139,900	-0.14(-1.37%)
Oct 29, 2007	10.05	10.24	10.00	10.20	82,400	+0.11(+1.09%)
Oct 26, 2007	9.620	10.18	9.430	10.09	126,500	+0.64(+6.77%)
Oct 25, 2007	9.270	9.700	9.270	9.450	81,700	+0.23(+2.49%)
Oct 24, 2007	9.310	9.390	8.900	9.220	53,200	-0.14(-1.50%)
Oct 23, 2007	9.780	9.830	9.230	9.360	50,900	-0.41(-4.20%)
Oct 22, 2007	9.000	9.840	8.920	9.770	87,700	+0.62(+6.78%)
Oct 19, 2007	9.970	9.970	9.100	9.150	106,400	-0.86(-8.59%)
Oct 18, 2007	9.930	10.40	9.930	10.01	127,000	-0.01(-0.10%)
Oct 17, 2007	10.08	10.20	9.490	10.02	83,000	+0.14(+1.42%)
Oct 16, 2007	9.830	10.39	9.800	9.880	62,600	+0.04(+0.41%)
Oct 15, 2007	10.03	10.53	9.760	9.840	111,800	-0.14(-1.40%)
Oct 12, 2007	10.32	10.44	9.970	9.980	132,000	-0.40(-3.85%)
Oct 11, 2007	10.98	11.02	10.33	10.38	58,300	-0.52(-4.77%)
Oct 10, 2007	11.00	11.00	10.60	10.90	63,700	-0.08(-0.73%)
Oct 09, 2007	10.24	11.10	10.10	10.98	121,000	+0.75(+7.33%)
Oct 08, 2007	10.46	10.52	10.10	10.23	96,200	-0.20(-1.92%)
Oct 05, 2007	10.64	10.70	10.22	10.43	81,900	-0.05(-0.48%)
Oct 04, 2007	10.26	10.60	10.21	10.48	77,000	+0.22(+2.14%)
Oct 03, 2007	10.26	10.39	10.20	10.26	44,800	-0.10(-0.97%)
Oct 02, 2007	10.51	10.51	10.25	10.36	80,900	-0.16(-1.52%)
Oct 01, 2007	10.23	10.66	10.23	10.52	61,400	+0.32(+3.14%)
Sep 28, 2007	10.88	10.88	10.20	10.20	98,300	-0.71(-6.51%)
Sep 27, 2007	10.61	10.95	10.20	10.91	108,900	+0.23(+2.15%)
Sep 26, 2007	10.57	10.78	10.23	10.68	91,200	+0.09(+0.85%)
Sep 25, 2007	10.41	10.69	10.21	10.59	36,500	+0.07(+0.67%)
Sep 24, 2007	10.76	10.90	10.05	10.52	167,400	-0.20(-1.87%)
Sep 21, 2007	10.57	10.81	10.35	10.72	92,700	+0.25(+2.39%)
Sep 20, 2007	10.56	11.00	10.40	10.47	99,000	-0.13(-1.23%)
Sep 19, 2007	11.04	11.07	10.00	10.60	284,100	-0.24(-2.21%)
Sep 18, 2007	10.12	10.85	10.00	10.84	175,900	+0.76(+7.54%)
Sep 17, 2007	10.55	10.69	9.950	10.08	49,300	-0.48(-4.55%)
Sep 14, 2007	10.57	10.57	10.15	10.56	80,200	-0.11(-1.03%)
Sep 13, 2007	10.03	11.07	9.970	10.67	69,500	+0.70(+7.02%)
Sep 12, 2007	10.08	10.08	9.740	9.970	66,400	-0.17(-1.68%)
Sep 11, 2007	10.37	10.37	9.760	10.14	76,800	-0.10(-0.98%)
Sep 10, 2007	10.27	10.27	9.630	10.24	118,500	+0.18(+1.79%)
Sep 07, 2007	10.20	11.13	9.960	10.06	59,700	-0.18(-1.76%)
Sep 06, 2007	10.37	10.48	9.900	10.24	106,800	-0.12(-1.16%)
Sep 05, 2007	10.52	10.61	10.11	10.36	139,200	-0.29(-2.72%)
Sep 04, 2007	10.44	10.66	10.19	10.65	73,100	+0.21(+2.01%)
Aug 31, 2007	10.53	10.60	10.26	10.44	56,900	+0.04(+0.38%)
Aug 30, 2007	10.70	10.77	10.31	10.40	105,500	-0.44(-4.06%)
Aug 29, 2007	10.49	10.91	10.11	10.84	71,800	+0.39(+3.73%)
Aug 28, 2007	10.85	10.97	10.36	10.45	91,800	-0.48(-4.39%)
Aug 27, 2007	10.96	11.14	10.83	10.93	61,400	-0.10(-0.91%)
Aug 24, 2007	11.19	11.37	10.94	11.03	64,100	-0.16(-1.43%)
Aug 23, 2007	11.64	11.89	11.08	11.19	97,500	-0.31(-2.70%)
Aug 22, 2007	10.90	11.79	10.90	11.50	212,400	+0.79(+7.38%)
Aug 21, 2007	10.80	11.18	10.59	10.71	100,700	-0.11(-1.02%)
Aug 20, 2007	11.00	11.33	10.34	10.82	96,600	-0.15(-1.37%)
Aug 17, 2007	11.34	11.48	10.85	10.97	107,400	+0.17(+1.57%)
Aug 16, 2007	10.67	10.94	10.07	10.80	119,600	+0.23(+2.18%)
Aug 15, 2007	10.15	11.02	10.10	10.57	106,600	+0.43(+4.24%)
Aug 14, 2007	10.01	11.18	10.01	10.14	240,800	+0.16(+1.60%)
Aug 13, 2007	11.18	12.44	9.840	9.980	330,100	-0.98(-8.94%)
Aug 10, 2007	9.000	11.12	8.850	10.96	345,900	+1.81(+19.78%)
Aug 09, 2007	10.10	10.37	9.140	9.150	354,900	-1.20(-11.59%)
Aug 08, 2007	11.00	11.08	10.00	10.35	382,500	-0.65(-5.91%)
Aug 07, 2007	11.23	11.25	10.95	11.00	109,800	-0.34(-3.00%)
Aug 06, 2007	11.31	11.80	10.99	11.34	162,200	-0.18(-1.56%)
Aug 03, 2007	12.02	12.03	11.44	11.52	146,800	-0.32(-2.70%)
Aug 02, 2007	12.00	12.18	11.55	11.84	102,500	-0.37(-3.03%)
Aug 01, 2007	12.20	12.51	11.90	12.21	143,300	-0.49(-3.86%)
Jul 31, 2007	13.20	13.48	12.62	12.70	98,900	-0.18(-1.40%)
Jul 30, 2007	12.40	13.28	12.00	12.88	145,300	+0.38(+3.04%)
Jul 27, 2007	13.14	13.29	12.50	12.50	97,400	-0.73(-5.52%)
Jul 26, 2007	13.70	13.80	13.07	13.23	93,400	-0.51(-3.71%)
Jul 25, 2007	13.38	13.88	13.37	13.74	92,300	+0.39(+2.92%)
Jul 24, 2007	13.70	13.97	13.23	13.35	197,500	-0.41(-2.98%)
Jul 23, 2007	13.00	14.41	12.97	13.76	261,800	+1.43(+11.60%)
Jul 20, 2007	12.59	12.70	12.27	12.33	91,500	-0.30(-2.38%)
Jul 19, 2007	12.98	12.98	12.62	12.63	61,600	-0.29(-2.24%)
Jul 18, 2007	12.85	13.09	12.58	12.92	50,800	-0.06(-0.46%)
Jul 17, 2007	12.68	13.22	12.68	12.98	60,300	+0.34(+2.69%)
Jul 16, 2007	12.99	13.25	12.58	12.64	88,400	-0.25(-1.94%)
Jul 13, 2007	13.07	13.25	12.89	12.89	42,100	-0.18(-1.38%)
Jul 12, 2007	12.70	13.16	12.70	13.07	70,700	+0.24(+1.87%)
Jul 11, 2007	12.75	12.90	12.61	12.83	69,000	-0.02(-0.16%)
Jul 10, 2007	12.88	13.08	12.79	12.85	127,300	+0.01(+0.08%)
Jul 09, 2007	12.97	13.09	12.51	12.84	123,300	-0.07(-0.54%)
Jul 06, 2007	13.10	13.10	12.88	12.91	75,100	-0.23(-1.75%)
Jul 05, 2007	13.35	13.36	13.00	13.14	32,700	-0.27(-2.01%)
Jul 03, 2007	13.45	13.46	13.23	13.41	37,700	-0.04(-0.30%)