Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)