Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.250	8.250	8.160	8.220	12,500	-0.13(-1.56%)
Sep 29, 2005	8.310	8.350	8.300	8.350	1,800	-0.03(-0.36%)
Sep 28, 2005	8.470	8.470	8.320	8.380	21,300	-0.09(-1.06%)
Sep 27, 2005	8.340	8.500	8.340	8.470	8,500	+0.13(+1.56%)
Sep 26, 2005	8.510	8.510	8.250	8.340	4,700	-0.17(-2.00%)
Sep 23, 2005	8.510	8.590	8.500	8.510	5,500	-0.04(-0.47%)
Sep 22, 2005	8.530	8.580	8.480	8.550	29,100	+0.02(+0.23%)
Sep 21, 2005	8.470	8.530	8.470	8.530	11,500	+0.02(+0.24%)
Sep 20, 2005	8.550	8.550	8.430	8.510	23,700	-0.02(-0.23%)
Sep 19, 2005	8.500	8.600	8.420	8.530	36,800	-0.07(-0.81%)
Sep 16, 2005	8.480	8.600	8.450	8.600	82,900	+0.12(+1.42%)
Sep 15, 2005	8.710	8.710	8.250	8.480	14,400	-0.24(-2.75%)
Sep 14, 2005	8.910	8.910	8.650	8.720	9,000	-0.15(-1.69%)
Sep 13, 2005	8.990	9.200	8.700	8.870	16,100	-0.13(-1.44%)
Sep 12, 2005	9.250	9.300	8.980	9.000	18,700	-0.25(-2.70%)
Sep 09, 2005	9.000	9.300	9.000	9.250	9,300	+0.35(+3.93%)
Sep 08, 2005	9.200	9.200	8.850	8.900	19,200	-0.30(-3.26%)
Sep 07, 2005	9.450	9.460	9.200	9.200	11,300	-0.21(-2.23%)
Sep 06, 2005	9.690	9.690	9.400	9.410	33,700	-0.33(-3.39%)
Sep 02, 2005	9.700	9.800	9.550	9.740	43,600	+0.04(+0.41%)
Sep 01, 2005	9.640	9.740	9.560	9.700	11,600	+0.09(+0.94%)
Aug 31, 2005	9.450	9.620	9.400	9.610	15,300	+0.16(+1.69%)
Aug 30, 2005	9.280	9.490	9.200	9.450	37,300	+0.17(+1.83%)
Aug 29, 2005	9.350	9.350	9.200	9.280	29,300	-0.13(-1.38%)
Aug 26, 2005	9.650	9.650	9.200	9.410	37,500	-0.19(-1.98%)
Aug 25, 2005	9.700	9.700	9.310	9.600	51,600	-0.10(-1.03%)
Aug 24, 2005	9.750	9.820	9.600	9.700	49,700	-0.05(-0.51%)
Aug 23, 2005	9.870	9.870	9.700	9.750	32,900	-0.16(-1.61%)
Aug 22, 2005	9.900	10.00	9.670	9.910	40,600	-0.04(-0.40%)
Aug 19, 2005	9.990	10.02	9.770	9.950	15,800	-0.04(-0.40%)
Aug 18, 2005	10.00	10.09	9.950	9.990	27,800	-0.10(-0.99%)
Aug 17, 2005	9.860	10.09	9.850	10.09	20,000	+0.23(+2.33%)
Aug 16, 2005	9.850	9.860	9.700	9.860	36,300	-0.02(-0.20%)
Aug 15, 2005	9.950	9.950	9.500	9.880	65,400	-0.17(-1.69%)
Aug 12, 2005	10.00	10.05	9.950	10.05	18,500	-0.05(-0.50%)
Aug 11, 2005	9.820	10.10	9.820	10.10	47,800	+0.20(+2.02%)
Aug 10, 2005	10.00	10.03	9.800	9.900	57,600	-0.15(-1.49%)
Aug 09, 2005	10.36	10.36	9.940	10.05	48,300	-0.30(-2.90%)
Aug 08, 2005	10.32	10.37	10.20	10.35	32,200	+0.00(+0.00%)
Aug 05, 2005	10.37	10.37	10.30	10.35	25,800	+0.00(+0.00%)
Aug 04, 2005	10.40	10.40	10.25	10.35	42,900	+0.00(+0.00%)
Aug 03, 2005	10.22	10.35	10.22	10.35	15,300	+0.13(+1.27%)
Aug 02, 2005	10.10	10.22	10.06	10.22	15,500	+0.13(+1.29%)
Aug 01, 2005	9.960	10.09	9.900	10.09	54,900	+0.08(+0.80%)
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%)