Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.43	12.47	12.00	12.21	57,400	-0.12(-0.97%)
Mar 30, 2005	12.25	12.35	12.22	12.33	10,400	+0.13(+1.07%)
Mar 29, 2005	12.25	12.35	12.05	12.20	31,300	-0.10(-0.81%)
Mar 28, 2005	12.15	12.41	12.15	12.30	44,600	+0.13(+1.07%)
Mar 24, 2005	12.44	12.49	12.16	12.17	42,100	-0.26(-2.09%)
Mar 23, 2005	12.30	12.62	12.12	12.43	41,200	+0.03(+0.24%)
Mar 22, 2005	12.30	12.69	12.29	12.40	26,000	+0.15(+1.22%)
Mar 21, 2005	12.20	12.33	12.10	12.25	37,900	+0.09(+0.74%)
Mar 18, 2005	12.89	12.89	12.10	12.16	81,900	-0.63(-4.93%)
Mar 17, 2005	12.81	12.95	12.78	12.79	49,600	+0.13(+1.03%)
Mar 16, 2005	12.53	12.77	12.50	12.66	27,900	+0.09(+0.72%)
Mar 15, 2005	12.80	12.90	12.51	12.57	20,400	-0.18(-1.41%)
Mar 14, 2005	12.60	12.89	12.60	12.75	15,400	+0.16(+1.27%)
Mar 11, 2005	12.55	12.71	12.50	12.59	17,600	+0.05(+0.40%)
Mar 10, 2005	12.45	12.55	12.45	12.54	43,800	+0.09(+0.72%)
Mar 09, 2005	12.40	12.54	12.36	12.45	111,000	-0.02(-0.16%)
Mar 08, 2005	12.45	12.57	12.21	12.47	53,200	-0.02(-0.16%)
Mar 07, 2005	12.42	12.74	12.42	12.49	69,000	+0.17(+1.38%)
Mar 04, 2005	12.45	12.45	12.25	12.32	32,500	-0.08(-0.65%)
Mar 03, 2005	12.48	12.54	12.35	12.40	134,400	+0.02(+0.16%)
Mar 02, 2005	12.25	12.47	12.20	12.38	43,800	+0.08(+0.65%)
Mar 01, 2005	12.10	12.38	12.10	12.30	25,700	+0.23(+1.91%)
Feb 28, 2005	12.05	12.16	11.88	12.07	37,800	-0.02(-0.17%)
Feb 25, 2005	11.95	12.10	11.95	12.09	37,900	+0.14(+1.17%)
Feb 24, 2005	11.95	12.05	11.88	11.95	22,700	-0.01(-0.08%)
Feb 23, 2005	12.16	12.29	11.90	11.96	19,400	-0.15(-1.24%)
Feb 22, 2005	12.36	12.58	11.99	12.11	53,000	-0.15(-1.22%)
Feb 18, 2005	12.30	12.39	12.16	12.26	34,600	-0.01(-0.08%)
Feb 17, 2005	11.95	12.45	11.95	12.27	53,400	+0.37(+3.11%)
Feb 16, 2005	11.80	11.92	11.20	11.90	227,300	+0.10(+0.85%)
Feb 15, 2005	12.48	12.53	11.76	11.80	42,700	-0.68(-5.45%)
Feb 14, 2005	13.00	13.00	12.42	12.48	37,200	-0.50(-3.85%)
Feb 11, 2005	13.20	13.20	12.90	12.98	38,000	-0.17(-1.29%)
Feb 10, 2005	13.45	13.64	13.10	13.15	19,400	-0.29(-2.16%)
Feb 09, 2005	13.65	13.85	13.40	13.44	68,000	-0.26(-1.90%)
Feb 08, 2005	14.16	14.16	13.55	13.70	214,000	-0.66(-4.60%)
Feb 07, 2005	14.97	15.09	14.35	14.36	33,300	-0.66(-4.39%)
Feb 04, 2005	15.02	15.08	14.95	15.02	35,900	-0.04(-0.27%)
Feb 03, 2005	15.03	15.10	14.87	15.06	220,100	+0.07(+0.47%)
Feb 02, 2005	14.80	15.00	14.71	14.99	18,900	+0.14(+0.94%)
Feb 01, 2005	14.90	14.96	14.82	14.85	21,700	+0.00(+0.00%)
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%)