Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.140	2.170	2.080	2.110	40,007	+0.01(+0.48%)
Mar 30, 2009	2.070	2.130	2.000	2.100	61,857	-0.22(-9.48%)
Mar 26, 2009	2.390	2.520	2.300	2.320	112,379	-0.02(-0.85%)
Mar 25, 2009	2.540	2.580	2.230	2.340	95,689	-0.11(-4.49%)
Mar 24, 2009	2.640	2.650	2.450	2.450	96,255	-0.26(-9.59%)
Mar 23, 2009	2.650	2.730	2.640	2.710	111,009	+0.12(+4.63%)
Mar 20, 2009	2.590	2.600	2.420	2.590	154,787	+0.02(+0.78%)
Mar 19, 2009	2.580	2.650	2.500	2.570	83,331	+0.04(+1.58%)
Mar 18, 2009	2.480	2.600	2.450	2.530	66,133	+0.02(+0.80%)
Mar 17, 2009	2.290	2.520	2.270	2.510	65,445	+0.21(+9.13%)
Mar 16, 2009	2.350	2.480	2.260	2.300	160,958	-0.02(-0.86%)
Mar 13, 2009	2.390	2.410	2.270	2.320	0	-0.06(-2.52%)
Mar 12, 2009	1.800	2.400	1.800	2.380	164,657	+0.60(+33.71%)
Mar 11, 2009	1.650	1.780	1.550	1.780	98,387	+0.11(+6.59%)
Mar 10, 2009	1.630	1.710	1.610	1.670	53,880	+0.11(+7.05%)
Mar 09, 2009	1.780	1.870	1.560	1.560	60,051	-0.23(-12.85%)
Mar 06, 2009	1.670	1.900	1.670	1.790	0	+0.17(+10.49%)
Mar 05, 2009	1.620	1.700	1.590	1.620	18,300	-0.06(-3.57%)
Mar 04, 2009	1.570	1.680	1.570	1.680	44,633	+0.08(+5.00%)
Mar 02, 2009	1.670	1.860	1.560	1.600	137,400	-0.22(-12.09%)
Feb 27, 2009	2.100	2.110	1.820	1.820	0	+0.19(+11.66%)
Feb 26, 2009	1.900	1.950	1.550	1.630	180,643	-0.32(-16.41%)
Feb 25, 2009	2.350	2.470	1.930	1.950	141,499	-0.35(-15.22%)
Feb 24, 2009	1.840	2.300	1.770	2.300	91,851	+0.49(+27.07%)
Feb 23, 2009	2.020	2.060	1.800	1.810	64,506	-0.19(-9.50%)
Feb 20, 2009	2.080	2.120	1.960	2.000	109,686	-0.14(-6.54%)
Feb 19, 2009	2.150	2.190	2.020	2.140	180,908	+0.03(+1.42%)
Feb 18, 2009	2.280	2.340	2.090	2.110	164,272	-0.14(-6.22%)
Feb 17, 2009	2.260	2.400	2.200	2.250	213,206	-0.17(-7.02%)
Feb 13, 2009	2.480	2.510	2.400	2.420	54,413	-0.05(-2.02%)
Feb 12, 2009	2.330	2.520	2.180	2.470	50,205	+0.11(+4.66%)
Feb 11, 2009	2.250	2.430	2.060	2.360	142,074	+0.25(+11.85%)
Feb 10, 2009	2.270	2.310	2.010	2.110	157,136	-0.19(-8.26%)
Feb 09, 2009	2.400	2.440	2.300	2.300	34,850	-0.03(-1.29%)
Feb 06, 2009	2.280	2.350	2.046	2.330	78,631	+0.08(+3.56%)
Feb 05, 2009	1.950	2.385	1.870	2.250	221,324	+0.27(+13.64%)
Feb 04, 2009	1.530	2.240	1.520	1.980	262,958	+0.45(+29.41%)
Feb 03, 2009	1.550	1.660	1.430	1.530	239,156	+0.02(+1.32%)
Feb 02, 2009	1.970	1.970	1.410	1.510	386,949	-0.45(-22.96%)
Jan 30, 2009	2.350	2.370	1.960	1.960	0	-0.35(-15.15%)
Jan 29, 2009	2.790	2.810	2.280	2.310	122,239	-0.58(-20.07%)
Jan 28, 2009	2.940	2.970	2.740	2.890	80,439	+0.00(+0.00%)
Jan 27, 2009	3.050	3.050	2.780	2.890	80,680	-0.15(-4.93%)
Jan 26, 2009	2.940	3.200	2.900	3.040	123,655	+0.07(+2.36%)
Jan 23, 2009	2.560	3.040	2.500	2.970	98,867	+0.30(+11.24%)
Jan 22, 2009	2.800	2.850	2.630	2.670	57,866	-0.06(-2.20%)
Jan 21, 2009	2.930	2.980	2.570	2.730	154,016	-0.11(-3.87%)
Jan 20, 2009	3.310	3.310	2.840	2.840	59,785	-0.58(-16.96%)
Jan 16, 2009	3.780	3.780	3.360	3.420	93,071	-0.31(-8.31%)
Jan 15, 2009	3.530	3.920	3.300	3.730	84,635	+0.20(+5.67%)
Jan 14, 2009	4.200	4.200	3.480	3.530	81,952	-0.72(-16.94%)
Jan 13, 2009	4.400	4.530	4.200	4.250	123,167	-0.21(-4.71%)
Jan 12, 2009	4.740	4.740	4.360	4.460	203,110	-0.27(-5.71%)
Jan 09, 2009	4.790	4.790	4.260	4.730	209,128	-0.01(-0.21%)
Jan 08, 2009	4.520	4.790	4.470	4.740	299,165	+0.14(+3.04%)
Jan 07, 2009	4.620	4.750	4.460	4.600	234,734	-0.05(-1.08%)
Jan 06, 2009	4.750	4.800	4.510	4.650	272,890	-0.11(-2.31%)
Jan 05, 2009	4.540	4.760	4.330	4.760	306,808	+0.27(+6.01%)
Jan 02, 2009	4.610	4.640	4.470	4.490	0	-0.07(-1.54%)
Jan 01, 2009	4.520	4.600	4.340	4.560	0	+0.00(+0.00%)
Dec 31, 2008	4.520	4.600	4.340	4.560	256,270	+0.03(+0.66%)
Dec 30, 2008	3.740	4.550	3.670	4.530	430,882	+0.83(+22.43%)
Dec 29, 2008	3.660	3.860	3.620	3.700	366,946	+0.13(+3.64%)
Dec 26, 2008	3.920	3.920	3.370	3.570	157,400	-0.36(-9.16%)
Dec 24, 2008	3.520	3.950	3.430	3.930	304,087	+0.41(+11.65%)
Dec 23, 2008	3.620	3.740	3.390	3.520	147,813	-0.08(-2.22%)
Dec 22, 2008	3.690	3.700	3.100	3.600	560,151	-0.10(-2.70%)
Dec 19, 2008	3.230	3.740	3.180	3.700	180,351	+0.65(+21.31%)
Dec 18, 2008	3.690	3.730	3.010	3.050	94,893	-0.64(-17.34%)
Dec 17, 2008	3.620	3.730	3.570	3.690	121,507	+0.01(+0.27%)
Dec 16, 2008	3.760	3.770	3.580	3.680	91,336	+0.01(+0.27%)
Dec 15, 2008	3.940	4.000	3.500	3.670	195,959	-0.26(-6.62%)
Dec 12, 2008	3.890	4.050	3.820	3.930	103,845	-0.12(-2.96%)
Dec 11, 2008	4.000	4.360	3.880	4.050	219,405	-0.05(-1.22%)
Dec 10, 2008	3.860	4.190	3.810	4.100	87,999	+0.28(+7.33%)
Dec 09, 2008	4.210	4.360	3.750	3.820	63,591	-0.45(-10.54%)
Dec 08, 2008	3.810	4.370	3.600	4.270	164,947	+0.58(+15.72%)
Dec 05, 2008	3.670	3.800	3.570	3.690	0	-0.01(-0.27%)
Dec 04, 2008	3.940	3.980	3.590	3.700	95,457	-0.29(-7.27%)
Dec 03, 2008	3.820	4.100	3.600	3.990	148,414	+0.27(+7.26%)
Dec 02, 2008	3.440	3.780	3.440	3.720	184,342	+0.29(+8.45%)
Dec 01, 2008	4.490	4.530	3.420	3.430	74,155	-1.18(-25.60%)
Nov 28, 2008	4.570	4.610	4.460	4.610	20,600	+0.02(+0.44%)
Nov 26, 2008	3.630	4.650	3.580	4.590	126,445	+0.79(+20.79%)
Nov 25, 2008	4.810	5.150	3.650	3.800	339,607	-1.00(-20.83%)
Nov 24, 2008	3.020	5.100	3.020	4.800	197,829	+1.88(+64.38%)
Nov 21, 2008	2.490	2.960	2.450	2.920	133,200	+0.50(+20.66%)
Nov 20, 2008	2.750	2.750	2.320	2.420	115,974	-0.37(-13.26%)
Nov 19, 2008	3.300	3.300	2.790	2.790	182,267	-0.51(-15.45%)
Nov 18, 2008	3.830	3.880	3.220	3.300	139,875	-0.51(-13.39%)
Nov 17, 2008	4.220	4.220	3.750	3.810	100,799	-0.48(-11.19%)
Nov 14, 2008	4.860	4.870	4.270	4.290	0	-0.67(-13.51%)
Nov 13, 2008	4.310	4.960	3.940	4.960	131,584	+0.67(+15.62%)
Nov 12, 2008	4.770	4.800	4.270	4.290	101,777	-0.49(-10.25%)
Nov 11, 2008	4.750	5.020	4.660	4.780	169,474	+0.00(+0.00%)
Nov 10, 2008	5.130	5.340	4.770	4.780	172,269	-0.21(-4.21%)
Nov 07, 2008	4.970	5.040	3.350	4.990	156,091	+0.02(+0.40%)
Nov 06, 2008	5.180	5.290	4.960	4.970	156,757	-0.21(-4.05%)
Nov 05, 2008	5.470	5.710	5.150	5.180	103,108	-0.29(-5.30%)
Nov 04, 2008	5.690	5.750	5.340	5.470	192,402	-0.20(-3.53%)
Nov 03, 2008	5.800	5.800	5.580	5.670	188,139	-0.02(-0.35%)
Oct 31, 2008	5.620	5.750	5.500	5.690	200,864	+0.08(+1.43%)
Oct 30, 2008	5.710	5.750	5.470	5.610	147,820	+0.02(+0.36%)
Oct 29, 2008	5.900	5.950	5.480	5.590	141,344	-0.17(-2.95%)
Oct 28, 2008	6.060	6.210	5.330	5.760	121,129	-0.18(-3.03%)
Oct 27, 2008	6.530	6.530	5.890	5.940	98,170	-0.69(-10.41%)
Oct 24, 2008	6.670	7.440	6.500	6.630	105,070	-0.74(-10.04%)
Oct 23, 2008	7.070	7.550	6.940	7.370	126,208	+0.17(+2.36%)
Oct 22, 2008	7.580	7.860	7.090	7.200	60,054	-0.63(-8.05%)
Oct 21, 2008	8.130	8.440	7.830	7.830	80,902	-0.43(-5.21%)
Oct 20, 2008	7.630	8.290	7.610	8.260	119,943	+0.69(+9.11%)
Oct 17, 2008	7.500	7.970	7.290	7.570	0	-0.30(-3.81%)
Oct 16, 2008	7.200	7.890	6.890	7.870	196,812	+0.68(+9.46%)
Oct 15, 2008	8.320	8.620	7.190	7.190	69,562	-1.28(-15.11%)
Oct 14, 2008	8.370	8.780	7.950	8.470	216,281	+0.22(+2.67%)
Oct 13, 2008	7.530	8.310	7.480	8.250	193,310	+0.79(+10.59%)
Oct 10, 2008	6.840	7.940	6.110	7.460	276,700	+0.22(+3.04%)
Oct 09, 2008	7.970	8.740	7.200	7.240	226,303	-0.51(-6.58%)
Oct 08, 2008	7.920	8.530	7.550	7.750	230,919	-0.54(-6.51%)
Oct 07, 2008	9.220	9.410	8.260	8.290	117,664	-0.88(-9.60%)
Oct 06, 2008	9.400	9.630	8.370	9.170	159,600	-0.48(-4.97%)
Oct 03, 2008	9.400	10.39	9.260	9.650	0	+0.37(+3.99%)
Oct 02, 2008	10.21	10.21	9.220	9.280	129,654	-1.04(-10.08%)
Oct 01, 2008	11.25	11.25	10.23	10.32	144,778	-0.93(-8.27%)
Sep 30, 2008	11.05	11.37	10.80	11.25	99,414	+0.39(+3.59%)
Sep 29, 2008	11.87	12.08	10.82	10.86	104,729	-1.26(-10.40%)
Sep 26, 2008	12.24	12.44	11.74	12.12	0	-0.34(-2.73%)
Sep 25, 2008	13.10	13.36	12.43	12.46	110,868	-0.55(-4.23%)
Sep 24, 2008	12.95	13.09	12.50	13.01	249,852	+0.04(+0.31%)
Sep 23, 2008	13.22	13.25	12.92	12.97	193,027	-0.36(-2.70%)
Sep 22, 2008	13.85	14.00	13.21	13.33	83,705	-0.72(-5.12%)
Sep 19, 2008	14.82	14.95	12.79	14.05	0	+0.34(+2.48%)
Sep 18, 2008	12.10	13.71	12.05	13.71	192,501	+1.86(+15.70%)
Sep 17, 2008	12.84	12.90	11.82	11.85	191,604	-1.29(-9.82%)
Sep 16, 2008	12.39	13.55	12.05	13.14	179,405	+0.47(+3.71%)
Sep 15, 2008	12.63	13.06	12.11	12.67	141,450	-0.44(-3.36%)
Sep 12, 2008	12.71	13.20	12.57	13.11	0	+0.14(+1.08%)
Sep 11, 2008	12.46	13.02	12.18	12.97	132,457	+0.43(+3.43%)
Sep 10, 2008	12.33	12.61	12.17	12.54	130,879	+0.46(+3.81%)
Sep 09, 2008	12.15	12.44	11.99	12.08	293,222	-0.02(-0.17%)
Sep 08, 2008	12.39	12.39	11.72	12.10	271,239	+0.15(+1.26%)
Sep 05, 2008	11.49	12.05	11.46	11.95	0	+0.26(+2.22%)
Sep 04, 2008	12.20	12.20	11.64	11.69	153,855	-0.74(-5.95%)
Sep 03, 2008	12.77	12.77	12.04	12.43	154,472	-0.34(-2.66%)
Sep 02, 2008	12.75	13.40	12.38	12.77	145,871	+0.07(+0.55%)
Aug 29, 2008	13.62	13.62	12.62	12.70	0	-0.93(-6.82%)
Aug 28, 2008	12.86	13.79	12.86	13.63	222,176	+0.76(+5.91%)
Aug 27, 2008	13.99	14.01	12.53	12.87	374,719	-1.27(-8.98%)
Aug 26, 2008	14.14	14.15	14.01	14.14	78,382	-0.04(-0.28%)
Aug 25, 2008	14.06	14.63	14.03	14.18	174,176	+0.10(+0.71%)
Aug 22, 2008	14.08	14.53	13.99	14.08	0	+0.03(+0.21%)
Aug 21, 2008	15.10	15.21	14.00	14.05	148,459	-1.23(-8.05%)
Aug 20, 2008	15.45	16.18	15.21	15.28	127,256	-0.04(-0.26%)
Aug 19, 2008	15.75	16.00	15.20	15.32	86,809	-0.45(-2.85%)
Aug 18, 2008	16.73	16.76	15.69	15.77	82,632	-0.86(-5.17%)
Aug 15, 2008	17.01	17.01	16.34	16.63	0	-0.15(-0.89%)
Aug 14, 2008	16.05	17.00	15.75	16.78	177,563	+0.73(+4.55%)
Aug 13, 2008	15.71	16.46	15.63	16.05	122,897	+0.35(+2.23%)
Aug 12, 2008	15.36	16.23	15.31	15.70	168,641	+0.32(+2.08%)
Aug 11, 2008	15.56	15.99	15.13	15.38	164,107	-0.41(-2.60%)
Aug 08, 2008	14.03	15.97	14.03	15.79	147,983	+1.60(+11.28%)
Aug 07, 2008	14.97	14.97	14.05	14.19	132,095	-0.97(-6.40%)
Aug 06, 2008	15.36	15.40	14.61	15.16	231,598	-0.24(-1.56%)
Aug 05, 2008	14.30	15.56	14.12	15.40	182,735	+1.37(+9.76%)
Aug 04, 2008	13.74	14.25	13.48	14.03	325,506	+0.24(+1.74%)
Aug 01, 2008	13.37	14.42	13.00	13.79	375,896	+0.62(+4.71%)
Jul 31, 2008	15.70	16.00	13.08	13.17	504,692	-4.92(-27.20%)
Jul 30, 2008	17.56	18.20	17.50	18.09	152,700	+0.44(+2.49%)
Jul 29, 2008	17.65	17.80	17.51	17.65	166,082	+0.03(+0.17%)
Jul 28, 2008	17.90	18.15	17.50	17.62	84,894	-0.42(-2.33%)
Jul 25, 2008	17.84	18.25	17.65	18.04	134,098	+0.37(+2.09%)
Jul 24, 2008	18.08	18.27	17.54	17.67	114,099	-0.37(-2.05%)
Jul 23, 2008	17.79	18.59	17.79	18.04	174,985	+0.07(+0.39%)
Jul 22, 2008	17.51	18.58	17.51	17.97	163,411	+0.28(+1.58%)
Jul 21, 2008	18.68	18.78	17.63	17.69	152,638	-1.06(-5.65%)
Jul 18, 2008	18.66	18.95	17.03	18.75	153,236	-0.06(-0.32%)
Jul 17, 2008	19.09	19.36	18.19	18.81	243,347	-0.25(-1.31%)
Jul 16, 2008	17.42	19.23	17.27	19.06	186,490	+1.71(+9.86%)
Jul 15, 2008	17.09	17.67	16.72	17.35	132,861	+0.05(+0.29%)
Jul 14, 2008	16.89	17.54	16.58	17.30	191,102	+0.65(+3.90%)
Jul 11, 2008	16.63	16.98	16.13	16.65	210,249	-0.16(-0.95%)
Jul 10, 2008	16.11	17.02	16.11	16.81	213,003	+0.71(+4.41%)
Jul 09, 2008	16.59	16.64	15.97	16.10	153,544	-0.35(-2.13%)
Jul 08, 2008	15.81	16.71	15.81	16.45	248,865	+0.77(+4.91%)
Jul 07, 2008	15.99	16.60	15.32	15.68	137,738	-0.20(-1.26%)
Jul 04, 2008	15.73	16.33	15.45	15.88	64,200	+0.00(+0.00%)
Jul 03, 2008	15.73	16.33	15.45	15.88	64,200	+0.23(+1.47%)
Jul 02, 2008	16.88	17.13	15.60	15.65	162,129	-1.28(-7.56%)
Jul 01, 2008	16.84	17.15	16.60	16.93	196,671	-0.13(-0.76%)
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%)