Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	14.65	14.75	13.70	14.00	66,700	-0.68(-4.63%)
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%)
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%)
Mar 01, 2004	15.15	15.64	15.08	15.48	101,100	+0.33(+2.18%)
Feb 27, 2004	15.43	15.45	15.05	15.15	66,000	-0.28(-1.81%)
Feb 26, 2004	15.49	15.49	15.30	15.43	46,300	-0.07(-0.45%)
Feb 25, 2004	15.55	15.62	15.45	15.50	74,400	-0.15(-0.96%)
Feb 24, 2004	15.70	15.81	15.53	15.65	50,500	+0.13(+0.84%)
Feb 23, 2004	15.86	15.88	15.52	15.52	65,400	-0.09(-0.58%)
Feb 20, 2004	15.75	15.85	15.60	15.61	52,600	-0.18(-1.14%)
Feb 19, 2004	16.00	16.00	15.79	15.79	63,700	-0.21(-1.31%)
Feb 18, 2004	15.99	16.00	15.80	16.00	89,800	+0.05(+0.31%)
Feb 17, 2004	15.99	15.99	15.90	15.95	136,600	-0.03(-0.19%)
Feb 13, 2004	16.00	16.00	15.80	15.98	50,300	-0.06(-0.37%)
Feb 12, 2004	15.98	16.10	15.87	16.04	54,600	+0.09(+0.56%)
Feb 11, 2004	15.90	16.00	15.86	15.95	201,300	-0.05(-0.31%)
Feb 10, 2004	16.10	16.10	15.90	16.00	37,600	-0.10(-0.62%)
Feb 09, 2004	15.93	16.25	15.88	16.10	49,200	+0.12(+0.75%)
Feb 06, 2004	16.00	16.12	15.93	15.98	42,200	+0.08(+0.50%)
Feb 05, 2004	16.22	16.23	15.86	15.90	41,000	-0.17(-1.06%)
Feb 04, 2004	16.75	16.98	16.06	16.07	104,600	+0.04(+0.25%)
Feb 03, 2004	15.75	16.37	15.65	16.03	273,200	+0.43(+2.76%)
Feb 02, 2004	14.94	15.70	14.70	15.60	96,800	+0.76(+5.12%)
Jan 30, 2004	15.23	15.23	14.84	14.84	28,700	-0.26(-1.72%)
Jan 29, 2004	15.38	15.38	15.10	15.10	18,400	-0.28(-1.82%)
Jan 28, 2004	16.30	16.31	15.29	15.38	16,200	-0.82(-5.06%)
Jan 27, 2004	16.48	16.48	16.18	16.20	6,900	-0.25(-1.52%)
Jan 26, 2004	16.90	16.90	16.17	16.45	30,800	-0.55(-3.24%)
Jan 23, 2004	17.10	17.10	16.95	17.00	6,700	-0.20(-1.16%)
Jan 22, 2004	17.29	17.97	17.02	17.20	37,900	+0.16(+0.94%)
Jan 21, 2004	16.90	17.10	16.90	17.04	26,000	+0.04(+0.24%)
Jan 20, 2004	17.10	17.25	16.90	17.00	15,400	+0.00(+0.00%)
Jan 16, 2004	17.05	17.11	16.88	17.00	16,100	+0.08(+0.47%)
Jan 15, 2004	16.80	16.96	16.65	16.92	11,100	+0.02(+0.12%)
Jan 14, 2004	16.74	16.90	16.60	16.90	8,000	+0.26(+1.56%)
Jan 13, 2004	16.60	16.66	16.35	16.64	9,600	+0.11(+0.67%)
Jan 12, 2004	16.30	16.53	16.22	16.53	18,600	-0.37(-2.19%)
Jan 09, 2004	16.81	17.14	16.80	16.90	28,200	+0.19(+1.14%)
Jan 08, 2004	16.55	16.81	16.40	16.71	15,400	+0.21(+1.27%)
Jan 07, 2004	16.45	16.68	16.40	16.50	12,300	+0.01(+0.06%)
Jan 06, 2004	16.01	16.49	16.01	16.49	19,500	+0.48(+3.00%)
Jan 05, 2004	15.32	16.03	15.32	16.01	11,100	+0.79(+5.19%)