Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.80	15.04	14.72	14.90	16,100	-0.15(-1.00%)
Jul 30, 2003	15.38	15.74	14.60	15.05	38,000	-0.17(-1.12%)
Jul 29, 2003	15.20	15.25	14.90	15.22	37,700	+0.22(+1.47%)
Jul 28, 2003	15.12	15.15	14.45	15.00	77,500	-0.02(-0.13%)
Jul 25, 2003	14.96	15.15	14.90	15.02	20,100	+0.12(+0.81%)
Jul 24, 2003	15.16	15.16	14.70	14.90	23,500	-0.15(-1.00%)
Jul 23, 2003	15.10	15.30	14.74	15.05	53,600	-0.10(-0.66%)
Jul 22, 2003	15.23	15.25	14.85	15.15	39,300	+0.02(+0.13%)
Jul 21, 2003	15.28	15.29	14.61	15.13	25,400	-0.25(-1.63%)
Jul 18, 2003	15.40	15.40	15.10	15.38	11,000	+0.03(+0.20%)
Jul 17, 2003	15.37	15.44	15.30	15.35	17,100	-0.02(-0.13%)
Jul 16, 2003	15.45	15.50	15.25	15.37	20,500	-0.02(-0.13%)
Jul 15, 2003	15.40	15.50	15.17	15.39	32,800	-0.01(-0.06%)
Jul 14, 2003	14.90	15.40	14.80	15.40	32,600	+0.60(+4.05%)
Jul 11, 2003	14.84	14.90	14.53	14.80	31,200	+0.06(+0.41%)
Jul 10, 2003	14.70	14.88	14.55	14.74	36,300	+0.14(+0.96%)
Jul 09, 2003	14.24	14.75	14.15	14.60	53,000	+0.46(+3.25%)
Jul 08, 2003	14.00	14.70	13.96	14.14	37,800	-0.26(-1.81%)
Jul 07, 2003	13.69	14.40	13.55	14.40	54,000	+0.80(+5.88%)
Jul 03, 2003	13.60	13.80	13.55	13.60	10,100	+0.01(+0.07%)
Jul 02, 2003	13.62	13.75	13.45	13.59	33,000	+0.07(+0.52%)
Jul 01, 2003	13.55	13.81	13.46	13.52	26,300	-0.13(-0.95%)
Jun 30, 2003	13.59	13.65	13.39	13.65	72,700	+0.07(+0.52%)
Jun 27, 2003	13.60	13.60	13.50	13.58	20,300	-0.02(-0.15%)
Jun 26, 2003	13.32	13.60	13.25	13.60	12,200	+0.25(+1.87%)
Jun 25, 2003	13.50	13.54	13.35	13.35	11,400	-0.08(-0.60%)
Jun 24, 2003	13.70	13.70	13.30	13.43	12,900	-0.17(-1.25%)
Jun 23, 2003	13.79	13.93	12.95	13.60	37,000	-0.09(-0.66%)
Jun 20, 2003	13.40	13.70	13.40	13.69	42,700	+0.29(+2.16%)
Jun 19, 2003	13.69	13.71	13.30	13.40	50,000	-0.29(-2.12%)
Jun 18, 2003	13.88	13.92	13.45	13.69	55,800	-0.09(-0.65%)
Jun 17, 2003	13.10	14.07	13.05	13.78	98,200	+0.78(+6.00%)
Jun 16, 2003	12.65	13.00	12.64	13.00	40,900	+0.45(+3.59%)
Jun 13, 2003	12.65	12.75	12.31	12.55	25,400	+0.10(+0.80%)
Jun 12, 2003	12.30	12.45	12.19	12.45	32,600	+0.25(+2.05%)
Jun 11, 2003	12.07	12.25	12.01	12.20	21,100	+0.23(+1.92%)
Jun 10, 2003	11.95	12.00	11.88	11.97	18,700	+0.07(+0.59%)
Jun 09, 2003	11.80	11.92	11.70	11.90	15,200	+0.20(+1.71%)
Jun 06, 2003	11.90	11.99	11.70	11.70	14,300	-0.10(-0.85%)
Jun 05, 2003	11.90	11.98	11.77	11.80	21,600	-0.09(-0.76%)
Jun 04, 2003	11.89	12.00	11.79	11.89	15,200	+0.05(+0.42%)
Jun 03, 2003	11.83	11.91	11.73	11.84	31,000	+0.11(+0.94%)
Jun 02, 2003	11.90	11.90	11.70	11.73	8,100	-0.05(-0.42%)
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%)