Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.03	10.06	9.990	10.01	30,100	+0.00(+0.00%)
Jul 28, 2005	9.970	10.05	9.970	10.01	87,100	+0.04(+0.40%)
Jul 27, 2005	10.00	10.04	9.900	9.970	73,900	+0.15(+1.53%)
Jul 26, 2005	9.660	10.35	9.640	9.820	102,000	+0.46(+4.91%)
Jul 25, 2005	9.480	9.550	9.200	9.360	109,700	-0.17(-1.78%)
Jul 22, 2005	9.350	9.650	9.250	9.530	35,500	+0.28(+3.03%)
Jul 21, 2005	9.110	9.300	8.900	9.250	54,300	+0.06(+0.65%)
Jul 20, 2005	9.000	9.340	8.860	9.190	52,100	+0.29(+3.26%)
Jul 19, 2005	8.500	9.000	8.500	8.900	36,200	+0.40(+4.71%)
Jul 18, 2005	9.170	9.230	8.450	8.500	80,600	-0.47(-5.24%)
Jul 15, 2005	7.850	9.180	7.830	8.970	187,100	+1.27(+16.49%)
Jul 14, 2005	7.050	7.790	7.050	7.700	202,700	+0.67(+9.53%)
Jul 13, 2005	6.900	7.070	6.900	7.030	69,500	+0.17(+2.48%)
Jul 12, 2005	6.700	6.900	6.640	6.860	35,100	+0.21(+3.16%)
Jul 11, 2005	6.630	6.830	6.620	6.650	82,600	-0.03(-0.45%)
Jul 08, 2005	6.810	6.850	6.600	6.680	68,200	-0.13(-1.91%)
Jul 07, 2005	6.780	6.820	6.750	6.810	28,200	+0.05(+0.74%)
Jul 06, 2005	7.090	7.100	6.710	6.760	49,000	-0.24(-3.43%)
Jul 05, 2005	7.180	7.250	6.920	7.000	36,600	-0.13(-1.82%)
Jul 01, 2005	6.700	7.190	6.650	7.130	168,700	+0.53(+8.03%)
Jun 30, 2005	6.640	6.750	6.500	6.600	71,100	-0.07(-1.05%)
Jun 29, 2005	6.500	6.700	6.300	6.670	76,400	+0.32(+5.04%)
Jun 28, 2005	6.460	6.550	6.100	6.350	105,700	-0.10(-1.55%)
Jun 27, 2005	6.470	6.820	6.380	6.450	175,800	-0.02(-0.31%)
Jun 24, 2005	6.700	6.700	6.350	6.470	767,400	-0.27(-4.01%)
Jun 23, 2005	7.250	7.250	6.600	6.740	103,900	-0.44(-6.13%)
Jun 22, 2005	7.980	8.050	7.000	7.180	113,600	-0.80(-10.03%)
Jun 21, 2005	8.060	8.110	7.900	7.980	26,500	-0.07(-0.87%)
Jun 20, 2005	8.130	8.130	8.050	8.050	27,700	-0.08(-0.98%)
Jun 17, 2005	8.250	8.300	8.020	8.130	81,600	-0.02(-0.25%)
Jun 16, 2005	8.400	8.450	8.100	8.150	36,100	-0.27(-3.21%)
Jun 15, 2005	8.200	8.420	8.150	8.420	53,900	+0.25(+3.06%)
Jun 14, 2005	8.110	8.250	8.000	8.170	38,000	+0.07(+0.86%)
Jun 13, 2005	8.070	8.250	8.000	8.100	74,000	+0.00(+0.00%)
Jun 10, 2005	8.080	8.150	8.070	8.100	74,500	+0.05(+0.62%)
Jun 09, 2005	8.100	8.120	8.010	8.050	51,300	+0.00(+0.00%)
Jun 08, 2005	8.010	8.060	7.900	8.050	52,600	+0.05(+0.63%)
Jun 07, 2005	8.150	8.400	8.000	8.000	53,600	-0.12(-1.48%)
Jun 06, 2005	7.820	8.120	7.670	8.120	155,000	+0.28(+3.57%)
Jun 03, 2005	7.800	7.950	7.670	7.840	51,500	+0.03(+0.38%)
Jun 02, 2005	7.900	7.990	7.800	7.810	23,600	-0.06(-0.76%)
Jun 01, 2005	7.830	7.950	7.830	7.870	25,800	+0.05(+0.64%)
May 31, 2005	7.910	7.920	7.820	7.820	18,400	-0.08(-1.01%)
May 27, 2005	7.870	7.920	7.750	7.900	16,700	+0.03(+0.38%)
May 26, 2005	7.570	7.890	7.560	7.870	31,400	+0.30(+3.96%)
May 25, 2005	8.100	8.200	7.560	7.570	37,100	-0.63(-7.68%)
May 24, 2005	8.310	8.350	8.190	8.200	21,400	-0.11(-1.32%)
May 23, 2005	8.570	8.570	8.310	8.310	12,500	-0.26(-3.03%)
May 20, 2005	8.650	8.670	8.570	8.570	23,900	-0.05(-0.58%)
May 19, 2005	8.590	8.650	8.590	8.620	13,300	+0.01(+0.12%)
May 18, 2005	8.390	8.680	8.370	8.610	21,900	+0.32(+3.86%)
May 17, 2005	8.310	8.370	8.264	8.290	13,400	-0.03(-0.36%)
May 16, 2005	8.200	8.380	8.200	8.320	10,100	+0.12(+1.46%)
May 13, 2005	8.300	8.400	8.180	8.200	21,000	-0.10(-1.20%)
May 12, 2005	8.560	8.610	8.300	8.300	17,000	-0.22(-2.58%)
May 11, 2005	8.640	8.710	8.400	8.520	18,400	-0.07(-0.81%)
May 10, 2005	9.000	9.060	8.580	8.590	28,500	-0.42(-4.66%)
May 09, 2005	8.960	9.100	8.910	9.010	23,800	+0.05(+0.56%)
May 06, 2005	8.960	9.100	8.850	8.960	33,400	+0.01(+0.11%)
May 05, 2005	9.360	9.360	8.950	8.950	21,000	-0.41(-4.38%)
May 04, 2005	9.220	9.500	9.220	9.360	23,300	+0.19(+2.07%)
May 03, 2005	9.210	9.310	9.150	9.170	44,700	+0.01(+0.11%)
May 02, 2005	9.980	9.980	9.150	9.160	43,400	-0.82(-8.22%)
Apr 29, 2005	9.770	10.00	9.580	9.980	59,100	+0.16(+1.63%)
Apr 28, 2005	9.770	10.20	9.630	9.820	50,500	-0.10(-1.01%)
Apr 27, 2005	9.950	10.05	9.910	9.920	60,500	-0.07(-0.70%)
Apr 26, 2005	10.10	10.10	9.900	9.990	31,400	-0.07(-0.70%)
Apr 25, 2005	9.930	10.08	9.900	10.06	27,300	+0.13(+1.31%)
Apr 22, 2005	9.950	9.970	9.780	9.930	28,500	-0.12(-1.19%)
Apr 21, 2005	10.04	10.15	9.860	10.05	41,500	+0.06(+0.60%)
Apr 20, 2005	10.34	10.45	9.910	9.990	22,900	-0.35(-3.38%)
Apr 19, 2005	10.23	10.52	10.23	10.34	134,100	+0.11(+1.08%)
Apr 18, 2005	10.56	10.82	10.22	10.23	26,200	-0.38(-3.58%)
Apr 15, 2005	11.05	11.10	10.60	10.61	18,400	-0.39(-3.55%)
Apr 14, 2005	11.05	11.20	11.00	11.00	22,100	-0.26(-2.31%)
Apr 13, 2005	11.60	11.60	11.26	11.26	15,200	-0.38(-3.26%)
Apr 12, 2005	11.60	11.70	11.38	11.64	10,900	+0.00(+0.00%)
Apr 11, 2005	11.85	11.85	11.55	11.64	19,700	-0.24(-2.02%)
Apr 08, 2005	11.99	11.99	11.85	11.88	14,900	-0.11(-0.92%)
Apr 07, 2005	11.90	12.10	11.87	11.99	27,000	+0.08(+0.67%)
Apr 06, 2005	11.92	12.05	11.89	11.91	132,100	-0.05(-0.42%)
Apr 05, 2005	12.20	12.20	11.95	11.96	81,700	-0.29(-2.37%)
Apr 04, 2005	12.15	12.47	12.13	12.25	95,600	+0.07(+0.57%)
Apr 01, 2005	12.26	12.30	12.00	12.18	30,200	-0.03(-0.25%)
Mar 31, 2005	12.43	12.47	12.00	12.21	57,400	-0.12(-0.97%)
Mar 30, 2005	12.25	12.35	12.22	12.33	10,400	+0.13(+1.07%)
Mar 29, 2005	12.25	12.35	12.05	12.20	31,300	-0.10(-0.81%)
Mar 28, 2005	12.15	12.41	12.15	12.30	44,600	+0.13(+1.07%)
Mar 24, 2005	12.44	12.49	12.16	12.17	42,100	-0.26(-2.09%)
Mar 23, 2005	12.30	12.62	12.12	12.43	41,200	+0.03(+0.24%)
Mar 22, 2005	12.30	12.69	12.29	12.40	26,000	+0.15(+1.22%)
Mar 21, 2005	12.20	12.33	12.10	12.25	37,900	+0.09(+0.74%)
Mar 18, 2005	12.89	12.89	12.10	12.16	81,900	-0.63(-4.93%)
Mar 17, 2005	12.81	12.95	12.78	12.79	49,600	+0.13(+1.03%)
Mar 16, 2005	12.53	12.77	12.50	12.66	27,900	+0.09(+0.72%)
Mar 15, 2005	12.80	12.90	12.51	12.57	20,400	-0.18(-1.41%)
Mar 14, 2005	12.60	12.89	12.60	12.75	15,400	+0.16(+1.27%)
Mar 11, 2005	12.55	12.71	12.50	12.59	17,600	+0.05(+0.40%)
Mar 10, 2005	12.45	12.55	12.45	12.54	43,800	+0.09(+0.72%)
Mar 09, 2005	12.40	12.54	12.36	12.45	111,000	-0.02(-0.16%)
Mar 08, 2005	12.45	12.57	12.21	12.47	53,200	-0.02(-0.16%)
Mar 07, 2005	12.42	12.74	12.42	12.49	69,000	+0.17(+1.38%)
Mar 04, 2005	12.45	12.45	12.25	12.32	32,500	-0.08(-0.65%)
Mar 03, 2005	12.48	12.54	12.35	12.40	134,400	+0.02(+0.16%)
Mar 02, 2005	12.25	12.47	12.20	12.38	43,800	+0.08(+0.65%)
Mar 01, 2005	12.10	12.38	12.10	12.30	25,700	+0.23(+1.91%)
Feb 28, 2005	12.05	12.16	11.88	12.07	37,800	-0.02(-0.17%)
Feb 25, 2005	11.95	12.10	11.95	12.09	37,900	+0.14(+1.17%)
Feb 24, 2005	11.95	12.05	11.88	11.95	22,700	-0.01(-0.08%)
Feb 23, 2005	12.16	12.29	11.90	11.96	19,400	-0.15(-1.24%)
Feb 22, 2005	12.36	12.58	11.99	12.11	53,000	-0.15(-1.22%)
Feb 18, 2005	12.30	12.39	12.16	12.26	34,600	-0.01(-0.08%)
Feb 17, 2005	11.95	12.45	11.95	12.27	53,400	+0.37(+3.11%)
Feb 16, 2005	11.80	11.92	11.20	11.90	227,300	+0.10(+0.85%)
Feb 15, 2005	12.48	12.53	11.76	11.80	42,700	-0.68(-5.45%)
Feb 14, 2005	13.00	13.00	12.42	12.48	37,200	-0.50(-3.85%)
Feb 11, 2005	13.20	13.20	12.90	12.98	38,000	-0.17(-1.29%)
Feb 10, 2005	13.45	13.64	13.10	13.15	19,400	-0.29(-2.16%)
Feb 09, 2005	13.65	13.85	13.40	13.44	68,000	-0.26(-1.90%)
Feb 08, 2005	14.16	14.16	13.55	13.70	214,000	-0.66(-4.60%)
Feb 07, 2005	14.97	15.09	14.35	14.36	33,300	-0.66(-4.39%)
Feb 04, 2005	15.02	15.08	14.95	15.02	35,900	-0.04(-0.27%)
Feb 03, 2005	15.03	15.10	14.87	15.06	220,100	+0.07(+0.47%)
Feb 02, 2005	14.80	15.00	14.71	14.99	18,900	+0.14(+0.94%)
Feb 01, 2005	14.90	14.96	14.82	14.85	21,700	+0.00(+0.00%)
Jan 31, 2005	14.00	14.85	14.00	14.85	28,000	+0.90(+6.45%)
Jan 28, 2005	14.07	14.07	13.85	13.95	16,300	-0.17(-1.20%)
Jan 27, 2005	13.75	14.31	13.75	14.12	12,600	+0.32(+2.32%)
Jan 26, 2005	13.58	13.86	13.56	13.80	15,200	+0.23(+1.69%)
Jan 25, 2005	13.70	13.85	13.44	13.57	13,200	-0.09(-0.66%)
Jan 24, 2005	13.50	13.71	13.32	13.66	40,100	+0.21(+1.56%)
Jan 21, 2005	13.60	13.73	13.30	13.45	19,700	-0.15(-1.10%)
Jan 20, 2005	13.70	13.70	13.50	13.60	19,800	-0.20(-1.45%)
Jan 19, 2005	13.90	13.99	13.65	13.80	15,700	-0.06(-0.43%)
Jan 18, 2005	13.85	13.95	13.65	13.86	15,700	-0.09(-0.65%)
Jan 14, 2005	13.58	13.95	13.58	13.95	10,600	+0.27(+1.97%)
Jan 13, 2005	13.91	13.91	13.46	13.68	17,900	-0.18(-1.30%)
Jan 12, 2005	13.85	13.89	13.71	13.86	16,800	-0.04(-0.29%)
Jan 11, 2005	14.11	14.11	13.82	13.90	15,400	-0.11(-0.79%)
Jan 10, 2005	13.56	14.20	13.56	14.01	45,000	+0.41(+3.01%)
Jan 07, 2005	13.81	14.15	13.55	13.60	32,200	-0.16(-1.16%)
Jan 06, 2005	13.90	13.99	13.71	13.76	18,300	-0.23(-1.64%)
Jan 05, 2005	14.35	14.41	13.82	13.99	43,100	-0.30(-2.10%)
Jan 04, 2005	14.80	14.85	14.25	14.29	22,100	-0.46(-3.12%)
Jan 03, 2005	15.13	15.20	14.55	14.75	19,200	-0.38(-2.51%)
Dec 31, 2004	15.35	15.35	14.92	15.13	30,000	-0.12(-0.79%)
Dec 30, 2004	15.30	15.34	15.25	15.25	8,500	-0.10(-0.65%)
Dec 29, 2004	15.25	15.40	15.21	15.35	36,000	+0.05(+0.33%)
Dec 28, 2004	14.83	15.40	14.83	15.30	56,900	+0.54(+3.66%)
Dec 27, 2004	14.75	15.01	14.70	14.76	10,600	-0.12(-0.81%)
Dec 23, 2004	14.80	15.05	14.71	14.88	11,400	+0.03(+0.20%)
Dec 22, 2004	14.80	14.95	14.71	14.85	11,100	+0.05(+0.34%)
Dec 21, 2004	14.35	14.98	14.35	14.80	15,900	+0.50(+3.50%)
Dec 20, 2004	14.52	14.60	14.26	14.30	28,500	-0.27(-1.85%)
Dec 17, 2004	14.71	14.75	14.47	14.57	24,200	-0.09(-0.61%)
Dec 16, 2004	14.28	14.83	14.17	14.66	46,100	+0.43(+3.02%)
Dec 15, 2004	13.95	14.37	13.86	14.23	28,700	+0.23(+1.64%)
Dec 14, 2004	14.01	14.03	13.95	14.00	16,500	-0.01(-0.07%)
Dec 13, 2004	14.00	14.05	13.90	14.01	24,300	+0.02(+0.14%)
Dec 10, 2004	13.93	14.00	13.85	13.99	13,900	+0.01(+0.07%)
Dec 09, 2004	14.00	14.00	13.73	13.98	12,600	-0.02(-0.14%)
Dec 08, 2004	14.09	14.14	13.80	14.00	64,300	-0.08(-0.57%)
Dec 07, 2004	14.60	14.60	14.00	14.08	73,300	-0.42(-2.90%)
Dec 06, 2004	14.57	14.57	14.19	14.50	50,600	-0.17(-1.16%)
Dec 03, 2004	14.95	15.00	14.60	14.67	41,400	-0.38(-2.52%)
Dec 02, 2004	15.15	15.15	14.90	15.05	20,800	-0.15(-0.99%)
Dec 01, 2004	15.21	15.48	15.02	15.20	34,100	-0.01(-0.07%)
Nov 30, 2004	16.30	16.30	15.18	15.21	87,500	-1.24(-7.54%)
Nov 29, 2004	16.47	16.75	16.25	16.45	48,500	+0.05(+0.30%)
Nov 26, 2004	16.25	16.44	16.23	16.40	1,900	+0.09(+0.55%)
Nov 24, 2004	16.19	16.44	16.17	16.31	14,800	+0.22(+1.37%)
Nov 23, 2004	15.65	16.10	15.65	16.09	33,800	+0.53(+3.41%)
Nov 22, 2004	15.85	15.85	15.39	15.56	36,300	-0.19(-1.21%)
Nov 19, 2004	15.06	15.75	14.82	15.75	58,200	+0.70(+4.65%)
Nov 18, 2004	14.50	15.16	14.45	15.05	27,900	+0.49(+3.37%)
Nov 17, 2004	14.30	14.86	14.30	14.56	19,400	+0.31(+2.18%)
Nov 16, 2004	14.60	14.88	14.17	14.25	25,100	-0.41(-2.80%)
Nov 15, 2004	14.84	14.84	14.41	14.66	18,800	-0.18(-1.21%)
Nov 12, 2004	14.60	14.95	14.52	14.84	7,500	+0.19(+1.30%)
Nov 11, 2004	14.26	14.73	14.26	14.65	18,400	+0.39(+2.73%)
Nov 10, 2004	13.78	14.54	13.71	14.26	29,400	+0.38(+2.74%)
Nov 09, 2004	13.70	13.90	13.70	13.88	24,100	-0.10(-0.72%)
Nov 08, 2004	14.16	14.33	13.83	13.98	40,000	-0.28(-1.96%)
Nov 05, 2004	14.74	15.23	14.12	14.26	83,800	-0.38(-2.60%)
Nov 04, 2004	13.88	14.73	13.88	14.64	25,900	+0.76(+5.48%)
Nov 03, 2004	13.58	14.08	13.57	13.88	34,900	+0.40(+2.97%)
Nov 02, 2004	13.55	13.95	13.24	13.48	30,000	-0.02(-0.15%)
Nov 01, 2004	13.40	13.60	13.31	13.50	18,900	+0.05(+0.37%)
Oct 29, 2004	13.45	13.56	13.38	13.45	14,800	-0.05(-0.37%)
Oct 28, 2004	13.20	13.50	13.20	13.50	6,700	+0.25(+1.89%)
Oct 27, 2004	13.23	13.25	12.90	13.25	38,600	-0.08(-0.60%)
Oct 26, 2004	13.25	13.35	12.90	13.33	18,300	+0.13(+0.98%)
Oct 25, 2004	13.00	13.20	12.91	13.20	23,200	+0.13(+0.99%)
Oct 22, 2004	13.59	13.72	12.97	13.07	35,700	-0.47(-3.47%)
Oct 21, 2004	13.32	13.76	13.27	13.54	23,300	+0.27(+2.03%)
Oct 20, 2004	13.04	13.27	12.88	13.27	14,700	+0.18(+1.38%)
Oct 19, 2004	13.34	13.34	13.02	13.09	39,200	-0.30(-2.24%)
Oct 18, 2004	13.02	13.51	12.91	13.39	21,400	+0.28(+2.14%)
Oct 15, 2004	12.76	13.32	12.76	13.11	16,700	+0.35(+2.74%)
Oct 14, 2004	13.48	13.48	12.73	12.76	133,700	-0.82(-6.04%)
Oct 13, 2004	14.10	14.10	13.45	13.58	33,100	-0.42(-3.00%)
Oct 12, 2004	14.15	14.18	13.86	14.00	50,500	-0.20(-1.41%)
Oct 11, 2004	13.94	14.34	13.94	14.20	36,500	+0.30(+2.16%)
Oct 08, 2004	14.15	14.15	13.79	13.90	33,000	-0.27(-1.91%)
Oct 07, 2004	14.75	14.75	14.12	14.17	42,700	-0.63(-4.26%)
Oct 06, 2004	14.97	15.00	14.31	14.80	66,600	-0.07(-0.47%)
Oct 05, 2004	14.50	14.89	14.28	14.87	105,300	+0.41(+2.84%)
Oct 04, 2004	14.45	14.61	14.40	14.46	14,200	+0.01(+0.07%)
Oct 01, 2004	14.15	14.45	14.15	14.45	58,200	+0.35(+2.48%)
Sep 30, 2004	13.90	14.22	13.86	14.10	36,200	+0.12(+0.86%)
Sep 29, 2004	13.97	13.98	13.83	13.98	47,300	+0.07(+0.50%)
Sep 28, 2004	13.62	13.92	13.56	13.91	33,600	+0.39(+2.88%)
Sep 27, 2004	13.84	13.84	13.45	13.52	31,600	-0.27(-1.96%)
Sep 24, 2004	13.85	14.00	13.79	13.79	10,500	-0.01(-0.07%)
Sep 23, 2004	13.83	13.92	13.72	13.80	16,400	+0.02(+0.15%)
Sep 22, 2004	13.55	13.78	13.41	13.78	65,100	+0.18(+1.32%)
Sep 21, 2004	13.93	14.00	13.50	13.60	25,100	-0.23(-1.66%)
Sep 20, 2004	13.88	13.92	13.77	13.83	29,300	+0.15(+1.10%)
Sep 17, 2004	13.73	13.73	13.40	13.68	53,500	+0.06(+0.44%)
Sep 16, 2004	13.60	13.73	13.40	13.62	29,200	-0.06(-0.44%)
Sep 15, 2004	14.40	14.65	13.20	13.68	61,700	-0.77(-5.33%)
Sep 14, 2004	14.90	14.90	14.32	14.45	29,400	-0.55(-3.67%)
Sep 13, 2004	14.95	15.06	14.94	15.00	48,500	-0.05(-0.33%)
Sep 10, 2004	15.26	15.26	15.02	15.05	26,100	-0.31(-2.02%)
Sep 09, 2004	15.06	15.41	14.95	15.36	36,000	+0.35(+2.33%)
Sep 08, 2004	15.22	15.23	14.96	15.01	19,200	-0.41(-2.66%)
Sep 07, 2004	15.00	15.42	15.00	15.42	14,600	+0.42(+2.80%)
Sep 03, 2004	15.35	15.66	15.00	15.00	25,700	-0.25(-1.64%)
Sep 02, 2004	14.95	15.25	14.89	15.25	12,600	+0.37(+2.49%)
Sep 01, 2004	14.75	14.96	14.55	14.88	24,900	+0.03(+0.20%)
Aug 31, 2004	14.52	14.85	14.52	14.85	14,100	+0.24(+1.64%)
Aug 30, 2004	14.80	14.95	14.60	14.61	23,100	-0.19(-1.28%)
Aug 27, 2004	14.55	14.85	14.55	14.80	21,200	+0.20(+1.37%)
Aug 26, 2004	14.65	14.69	14.60	14.60	22,200	-0.12(-0.82%)
Aug 25, 2004	14.60	14.80	14.54	14.72	87,300	+0.12(+0.82%)
Aug 24, 2004	14.47	14.65	14.44	14.60	25,500	+0.23(+1.60%)
Aug 23, 2004	14.33	14.45	14.33	14.37	21,700	+0.04(+0.28%)
Aug 20, 2004	14.10	14.37	14.10	14.33	12,700	+0.29(+2.07%)
Aug 19, 2004	14.24	14.33	13.96	14.04	12,000	-0.30(-2.09%)
Aug 18, 2004	14.00	14.49	14.00	14.34	16,000	+0.41(+2.94%)
Aug 17, 2004	13.50	14.14	13.50	13.93	30,700	+0.53(+3.96%)
Aug 16, 2004	13.50	13.66	13.35	13.40	21,300	+0.00(+0.00%)
Aug 13, 2004	13.42	13.48	13.20	13.40	12,400	+0.03(+0.22%)
Aug 12, 2004	13.76	13.76	13.21	13.37	22,300	-0.49(-3.54%)
Aug 11, 2004	13.75	13.87	13.61	13.86	19,500	-0.04(-0.29%)
Aug 10, 2004	13.38	13.90	13.38	13.90	18,400	+0.57(+4.28%)
Aug 09, 2004	13.50	13.58	13.30	13.33	23,000	-0.52(-3.75%)
Aug 06, 2004	14.04	14.20	13.70	13.85	32,000	-0.29(-2.05%)
Aug 05, 2004	13.91	14.25	13.90	14.14	24,800	+0.15(+1.07%)
Aug 04, 2004	13.29	14.05	13.29	13.99	32,500	+0.65(+4.87%)
Aug 03, 2004	13.85	13.85	13.24	13.34	39,800	-0.66(-4.71%)