Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	8.150	8.320	8.150	8.300	19,300	+0.20(+2.47%)
Jun 29, 2006	8.140	8.210	8.050	8.100	14,400	-0.05(-0.61%)
Jun 28, 2006	8.250	8.280	8.000	8.150	71,800	-0.06(-0.73%)
Jun 27, 2006	8.200	8.290	8.170	8.210	15,900	-0.07(-0.85%)
Jun 26, 2006	8.250	8.370	8.200	8.280	39,100	+0.00(+0.00%)
Jun 23, 2006	8.230	8.320	8.230	8.280	28,800	+0.00(+0.00%)
Jun 22, 2006	8.300	8.430	8.200	8.280	20,100	-0.06(-0.72%)
Jun 21, 2006	8.340	8.410	8.330	8.340	7,900	+0.04(+0.48%)
Jun 20, 2006	8.140	8.380	8.110	8.300	108,500	+0.08(+0.97%)
Jun 19, 2006	8.250	8.490	8.210	8.220	19,100	-0.13(-1.56%)
Jun 16, 2006	8.250	8.400	8.240	8.350	17,800	+0.01(+0.12%)
Jun 15, 2006	8.080	8.350	8.060	8.340	7,300	+0.35(+4.38%)
Jun 14, 2006	8.250	8.320	7.900	7.990	30,900	-0.17(-2.08%)
Jun 13, 2006	8.360	8.420	8.160	8.160	26,700	-0.26(-3.09%)
Jun 12, 2006	8.450	8.700	8.420	8.420	19,400	-0.03(-0.36%)
Jun 09, 2006	8.300	8.450	8.270	8.450	10,700	+0.10(+1.20%)
Jun 08, 2006	8.250	8.350	8.180	8.350	12,000	+0.10(+1.21%)
Jun 07, 2006	8.030	8.250	8.020	8.250	10,300	+0.23(+2.87%)
Jun 06, 2006	7.950	8.110	7.950	8.020	6,100	+0.01(+0.12%)
Jun 05, 2006	8.100	8.100	7.980	8.010	16,500	+0.00(+0.00%)
Jun 02, 2006	7.820	8.010	7.820	8.010	9,500	+0.21(+2.69%)
Jun 01, 2006	7.700	7.850	7.600	7.800	28,600	+0.02(+0.26%)
May 31, 2006	7.960	7.980	7.600	7.780	14,900	-0.22(-2.75%)
May 30, 2006	8.000	8.040	7.950	8.000	9,300	-0.09(-1.11%)
May 26, 2006	7.920	8.150	7.830	8.090	23,600	+0.16(+2.02%)
May 25, 2006	7.900	7.940	7.800	7.930	8,400	+0.02(+0.25%)
May 24, 2006	8.200	8.200	7.900	7.910	13,300	-0.34(-4.12%)
May 23, 2006	7.650	8.370	7.650	8.250	38,700	+0.60(+7.84%)
May 22, 2006	8.370	8.430	7.600	7.650	65,400	-0.59(-7.16%)
May 19, 2006	8.290	8.290	8.130	8.240	27,400	+0.00(+0.00%)
May 18, 2006	8.280	8.280	8.110	8.240	27,200	-0.04(-0.48%)
May 17, 2006	7.870	8.290	7.850	8.280	37,000	+0.42(+5.34%)
May 16, 2006	7.750	7.900	7.700	7.860	35,900	+0.11(+1.42%)
May 15, 2006	7.610	7.770	7.580	7.750	16,000	+0.17(+2.24%)
May 12, 2006	7.500	7.590	7.480	7.580	21,600	+0.08(+1.07%)
May 11, 2006	7.640	7.720	7.390	7.500	41,800	-0.17(-2.22%)
May 10, 2006	7.560	7.670	7.450	7.670	25,400	+0.09(+1.19%)
May 09, 2006	7.000	7.600	7.000	7.580	49,300	+0.33(+4.55%)
May 08, 2006	7.200	7.310	7.110	7.250	32,700	+0.15(+2.11%)
May 05, 2006	7.130	7.130	7.000	7.100	16,600	-0.03(-0.42%)
May 04, 2006	7.050	7.250	7.014	7.130	39,200	+0.03(+0.42%)
May 03, 2006	6.990	7.100	6.990	7.100	30,700	+0.01(+0.14%)
May 02, 2006	7.190	7.400	6.950	7.090	88,600	+0.04(+0.57%)
May 01, 2006	7.010	7.150	6.960	7.050	54,800	+0.02(+0.28%)
Apr 28, 2006	7.000	7.080	6.982	7.030	24,500	+0.11(+1.59%)
Apr 27, 2006	6.900	6.950	6.850	6.920	26,400	-0.08(-1.14%)
Apr 26, 2006	6.930	7.000	6.900	7.000	87,700	+0.08(+1.16%)
Apr 25, 2006	6.830	6.950	6.750	6.920	60,000	+0.09(+1.32%)
Apr 24, 2006	6.800	6.960	6.760	6.830	59,800	+0.09(+1.34%)
Apr 21, 2006	6.760	6.800	6.730	6.740	100,800	-0.02(-0.30%)
Apr 20, 2006	6.910	6.910	6.750	6.760	65,400	-0.13(-1.89%)
Apr 19, 2006	6.800	6.940	6.800	6.890	43,800	+0.08(+1.17%)
Apr 18, 2006	6.731	6.810	6.730	6.810	20,900	+0.02(+0.29%)
Apr 17, 2006	6.490	6.860	6.490	6.790	34,800	+0.29(+4.46%)
Apr 13, 2006	6.610	6.660	6.370	6.500	75,900	-0.11(-1.66%)
Apr 12, 2006	6.780	6.800	6.600	6.610	34,300	-0.18(-2.65%)
Apr 11, 2006	6.630	6.810	6.570	6.790	48,500	+0.21(+3.19%)
Apr 10, 2006	6.210	6.630	6.210	6.580	118,300	+0.37(+5.96%)
Apr 07, 2006	6.250	6.320	6.140	6.210	33,100	+0.01(+0.16%)
Apr 06, 2006	6.100	6.250	6.050	6.200	63,900	+0.15(+2.48%)
Apr 05, 2006	5.780	6.120	5.710	6.050	121,400	+0.34(+5.95%)
Apr 04, 2006	5.680	5.750	5.600	5.710	76,100	+0.11(+1.96%)