Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.70	14.73	14.52	14.68	20,600	-0.12(-0.81%)
Jul 29, 2004	14.95	15.00	14.50	14.80	34,800	-0.10(-0.67%)
Jul 28, 2004	15.10	15.10	14.50	14.90	32,800	-0.25(-1.65%)
Jul 27, 2004	14.85	15.16	14.40	15.15	19,100	+0.26(+1.75%)
Jul 26, 2004	14.80	14.96	14.80	14.89	62,500	+0.04(+0.27%)
Jul 23, 2004	14.87	14.87	14.55	14.85	40,200	-0.22(-1.46%)
Jul 22, 2004	15.70	15.75	14.30	15.07	50,900	-0.53(-3.40%)
Jul 21, 2004	16.59	16.93	15.40	15.60	107,400	-0.89(-5.40%)
Jul 20, 2004	16.70	16.75	16.35	16.49	28,800	-0.26(-1.55%)
Jul 19, 2004	16.75	16.85	16.65	16.75	26,800	-0.05(-0.30%)
Jul 16, 2004	16.95	17.03	16.80	16.80	27,500	-0.05(-0.30%)
Jul 15, 2004	16.77	16.85	16.60	16.85	39,200	+0.08(+0.48%)
Jul 14, 2004	16.85	16.90	16.75	16.77	21,200	-0.08(-0.47%)
Jul 13, 2004	16.61	16.85	16.55	16.85	13,000	+0.24(+1.44%)
Jul 12, 2004	16.55	16.68	16.47	16.61	11,000	+0.11(+0.67%)
Jul 09, 2004	16.63	16.63	16.40	16.50	16,000	-0.03(-0.18%)
Jul 08, 2004	16.50	16.74	16.45	16.53	28,100	-0.12(-0.72%)
Jul 07, 2004	16.40	16.69	16.40	16.65	24,000	+0.24(+1.46%)
Jul 06, 2004	16.85	16.90	16.11	16.41	47,700	-0.46(-2.73%)
Jul 02, 2004	16.85	17.07	16.75	16.87	21,200	+0.03(+0.18%)
Jul 01, 2004	17.09	17.19	16.84	16.84	45,000	-0.16(-0.94%)
Jun 30, 2004	17.03	17.20	16.94	17.00	39,300	+0.02(+0.12%)
Jun 29, 2004	16.80	17.29	16.80	16.98	50,700	+0.09(+0.53%)
Jun 28, 2004	17.00	17.21	16.80	16.89	45,900	+0.00(+0.00%)
Jun 25, 2004	16.90	17.35	16.27	16.89	230,800	-0.06(-0.35%)
Jun 24, 2004	17.12	17.44	16.88	16.95	28,000	-0.04(-0.24%)
Jun 23, 2004	16.75	17.29	16.65	16.99	44,100	+0.30(+1.80%)
Jun 22, 2004	16.80	16.83	16.27	16.69	41,300	-0.06(-0.36%)
Jun 21, 2004	16.70	17.00	16.60	16.75	54,400	-0.05(-0.30%)
Jun 18, 2004	16.72	17.00	16.50	16.80	89,400	+0.18(+1.08%)
Jun 17, 2004	16.51	16.72	16.35	16.62	24,800	+0.01(+0.06%)
Jun 16, 2004	16.70	16.74	16.50	16.61	25,700	+0.07(+0.42%)
Jun 15, 2004	16.21	16.64	16.20	16.54	52,700	+0.43(+2.67%)
Jun 14, 2004	15.77	16.28	15.75	16.11	71,400	+0.44(+2.81%)
Jun 10, 2004	15.00	15.75	15.00	15.67	80,800	+0.59(+3.91%)
Jun 09, 2004	15.15	15.15	14.79	15.08	101,000	-0.07(-0.46%)
Jun 08, 2004	15.00	15.24	15.00	15.15	23,500	+0.07(+0.46%)
Jun 07, 2004	15.00	15.12	14.93	15.08	27,600	+0.17(+1.14%)
Jun 04, 2004	14.97	15.10	14.90	14.91	21,400	-0.06(-0.40%)
Jun 03, 2004	15.25	15.25	14.96	14.97	21,200	-0.33(-2.16%)
Jun 02, 2004	15.25	15.35	15.25	15.30	19,300	-0.02(-0.13%)
Jun 01, 2004	15.61	15.65	15.22	15.32	35,100	-0.34(-2.17%)
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%)