Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.30	11.78	11.30	11.78	15,600	+0.55(+4.90%)
May 29, 2003	11.00	11.35	11.00	11.23	16,200	+0.15(+1.35%)
May 28, 2003	12.05	12.20	10.87	11.08	380,100	-0.95(-7.90%)
May 27, 2003	11.90	12.10	11.90	12.03	8,100	+0.18(+1.52%)
May 23, 2003	11.95	11.95	11.81	11.85	6,600	+0.03(+0.25%)
May 22, 2003	11.70	11.99	11.66	11.82	4,200	+0.07(+0.60%)
May 21, 2003	11.75	11.99	11.75	11.75	7,600	-0.01(-0.09%)
May 20, 2003	11.85	11.85	11.75	11.76	2,900	+0.01(+0.09%)
May 19, 2003	11.75	11.90	11.75	11.75	5,900	+0.05(+0.43%)
May 16, 2003	11.85	11.90	11.70	11.70	6,700	-0.25(-2.09%)
May 15, 2003	11.72	11.99	11.70	11.95	6,700	+0.33(+2.84%)
May 14, 2003	11.73	11.81	11.47	11.62	8,100	-0.01(-0.09%)
May 13, 2003	12.37	12.37	11.36	11.63	34,400	-0.64(-5.22%)
May 12, 2003	12.30	12.50	12.26	12.27	5,700	-0.13(-1.05%)
May 09, 2003	12.62	12.62	12.12	12.40	11,500	-0.12(-0.96%)
May 08, 2003	11.85	12.65	11.85	12.52	17,900	+0.57(+4.77%)
May 07, 2003	11.67	12.00	11.63	11.95	11,400	+0.28(+2.40%)
May 06, 2003	11.40	11.67	11.40	11.67	9,300	+0.22(+1.92%)
May 05, 2003	11.30	11.45	10.83	11.45	32,600	+0.25(+2.23%)
May 02, 2003	10.88	11.42	10.88	11.20	12,100	+0.42(+3.90%)
May 01, 2003	10.70	11.11	10.70	10.78	11,600	-0.02(-0.19%)
Apr 30, 2003	10.65	11.05	10.50	10.80	69,200	+0.25(+2.37%)
Apr 29, 2003	11.00	11.09	10.55	10.55	9,000	-0.20(-1.86%)
Apr 28, 2003	10.32	11.20	10.15	10.75	134,900	+0.50(+4.88%)
Apr 25, 2003	11.00	11.20	10.10	10.25	154,000	-0.75(-6.82%)
Apr 24, 2003	12.20	12.20	11.00	11.00	31,100	-1.40(-11.29%)
Apr 23, 2003	12.71	12.71	12.34	12.40	32,200	-0.48(-3.73%)
Apr 22, 2003	12.75	13.07	12.68	12.88	12,800	+0.13(+1.02%)
Apr 21, 2003	12.79	12.80	12.35	12.75	24,000	-0.14(-1.09%)
Apr 17, 2003	13.05	13.25	12.75	12.89	48,300	+0.13(+1.02%)
Apr 16, 2003	11.50	13.49	11.25	12.76	57,400	+1.26(+10.96%)
Apr 15, 2003	11.70	11.75	11.37	11.50	34,600	+0.35(+3.14%)
Apr 14, 2003	10.00	11.75	10.00	11.15	54,700	+1.09(+10.83%)
Apr 11, 2003	10.30	10.30	10.01	10.06	6,700	-0.14(-1.37%)
Apr 10, 2003	9.950	10.30	9.950	10.20	12,800	+0.21(+2.10%)
Apr 09, 2003	9.950	10.18	9.850	9.990	23,700	-0.02(-0.20%)
Apr 08, 2003	9.910	10.29	9.600	10.01	29,100	+0.01(+0.10%)
Apr 07, 2003	10.00	10.00	9.800	10.00	17,200	+0.16(+1.63%)
Apr 04, 2003	9.950	9.990	9.840	9.840	35,800	-0.15(-1.50%)
Apr 03, 2003	10.07	10.17	9.870	9.990	57,900	+0.02(+0.20%)
Apr 02, 2003	9.850	9.990	9.830	9.970	44,600	+0.15(+1.53%)
Apr 01, 2003	9.730	9.820	9.500	9.820	10,800	+0.19(+1.97%)
Mar 31, 2003	9.550	9.630	9.500	9.630	25,900	-0.02(-0.21%)
Mar 28, 2003	9.940	9.940	9.650	9.650	18,800	-0.35(-3.50%)
Mar 27, 2003	9.800	10.00	9.700	10.00	35,000	+0.11(+1.11%)
Mar 26, 2003	9.650	9.890	9.610	9.890	2,720,000	+0.14(+1.44%)
Mar 25, 2003	10.09	10.09	9.610	9.750	63,700	-0.24(-2.40%)
Mar 24, 2003	10.00	10.04	9.600	9.990	28,700	-0.19(-1.87%)
Mar 21, 2003	9.640	10.80	9.600	10.18	38,700	+0.54(+5.60%)
Mar 20, 2003	9.840	9.920	9.400	9.640	40,400	-0.30(-3.02%)
Mar 19, 2003	9.450	9.940	9.380	9.940	20,300	+0.39(+4.08%)
Mar 18, 2003	9.820	9.820	9.240	9.550	19,800	-0.37(-3.73%)
Mar 17, 2003	9.350	9.960	9.250	9.920	17,100	+0.47(+4.97%)
Mar 14, 2003	9.500	9.500	9.340	9.450	11,900	-0.05(-0.53%)
Mar 13, 2003	9.260	9.500	9.100	9.500	21,300	+0.28(+3.04%)
Mar 12, 2003	9.150	9.240	9.060	9.220	23,600	+0.12(+1.32%)
Mar 11, 2003	9.290	9.380	8.980	9.100	22,200	-0.13(-1.41%)
Mar 10, 2003	9.500	9.590	9.230	9.230	73,400	-0.30(-3.15%)
Mar 07, 2003	9.600	9.850	9.400	9.530	28,900	-0.17(-1.75%)
Mar 06, 2003	9.880	9.880	9.600	9.700	51,800	-0.28(-2.81%)
Mar 05, 2003	10.01	10.38	9.730	9.980	41,600	-0.03(-0.30%)
Mar 04, 2003	9.750	10.10	9.750	10.01	17,500	+0.17(+1.73%)