Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2006	5.500	5.700	5.490	5.600	63,000	+0.16(+2.94%)
Mar 31, 2006	5.430	5.480	5.360	5.440	68,600	+0.02(+0.37%)
Mar 30, 2006	5.580	5.630	5.420	5.420	183,500	-0.19(-3.39%)
Mar 29, 2006	5.550	5.690	5.550	5.610	30,300	+0.06(+1.08%)
Mar 28, 2006	5.450	5.650	5.450	5.550	27,900	+0.10(+1.83%)
Mar 27, 2006	5.700	5.770	5.410	5.450	25,100	-0.25(-4.39%)
Mar 24, 2006	5.670	5.710	5.610	5.700	18,500	+0.09(+1.60%)
Mar 23, 2006	5.410	5.700	5.400	5.610	38,600	+0.21(+3.89%)
Mar 22, 2006	5.410	5.700	5.400	5.400	42,600	-0.02(-0.37%)
Mar 21, 2006	5.500	5.560	5.420	5.420	63,800	-0.11(-1.99%)
Mar 20, 2006	5.530	5.870	5.500	5.530	63,300	+0.05(+0.91%)
Mar 17, 2006	5.410	5.550	5.410	5.480	84,100	+0.10(+1.86%)
Mar 16, 2006	5.450	5.540	5.310	5.380	74,600	+0.03(+0.56%)
Mar 15, 2006	5.500	5.620	5.350	5.350	50,900	+0.04(+0.75%)
Mar 14, 2006	5.200	5.400	5.200	5.310	32,700	+0.17(+3.31%)
Mar 13, 2006	5.000	5.240	5.000	5.140	33,700	+0.12(+2.39%)
Mar 10, 2006	4.950	5.140	4.950	5.020	160,300	+0.07(+1.41%)
Mar 09, 2006	5.570	5.570	4.790	4.950	126,300	-0.62(-11.13%)
Mar 08, 2006	5.710	5.750	5.430	5.570	251,300	-0.14(-2.45%)
Mar 07, 2006	6.010	6.250	5.690	5.710	102,700	-0.30(-4.99%)
Mar 06, 2006	6.030	6.130	6.000	6.010	34,800	+0.04(+0.67%)
Mar 03, 2006	5.800	6.050	5.800	5.970	51,000	+0.07(+1.19%)
Mar 02, 2006	5.930	6.070	5.900	5.900	63,600	-0.09(-1.50%)
Mar 01, 2006	6.100	6.170	5.990	5.990	242,500	+0.05(+0.84%)
Feb 28, 2006	5.950	5.970	5.910	5.940	4,600	-0.01(-0.17%)
Feb 27, 2006	5.965	6.000	5.920	5.950	175,200	-0.03(-0.50%)
Feb 24, 2006	6.000	6.070	5.960	5.980	9,700	-0.11(-1.81%)
Feb 23, 2006	6.100	6.100	6.010	6.090	13,700	-0.10(-1.62%)
Feb 22, 2006	6.160	6.350	6.115	6.190	11,100	+0.04(+0.65%)
Feb 21, 2006	6.150	6.250	6.150	6.150	7,300	-0.03(-0.49%)
Feb 17, 2006	6.410	6.479	6.052	6.180	35,000	-0.18(-2.83%)
Feb 16, 2006	6.400	6.500	6.360	6.360	9,400	-0.09(-1.40%)
Feb 15, 2006	6.750	6.750	6.450	6.450	24,400	-0.10(-1.53%)
Feb 14, 2006	6.610	6.690	6.500	6.550	385,900	-0.16(-2.38%)
Feb 13, 2006	6.600	6.720	6.550	6.710	20,900	+0.11(+1.67%)
Feb 10, 2006	6.580	6.640	6.500	6.600	17,500	+0.07(+1.07%)
Feb 09, 2006	6.530	6.600	6.500	6.530	5,100	+0.00(+0.00%)
Feb 08, 2006	6.520	6.540	6.450	6.530	12,100	+0.00(+0.00%)
Feb 07, 2006	6.460	6.540	6.460	6.530	8,900	+0.02(+0.31%)
Feb 06, 2006	6.490	6.600	6.450	6.510	20,400	+0.09(+1.40%)
Feb 03, 2006	6.500	6.500	6.410	6.420	5,700	-0.08(-1.23%)
Feb 02, 2006	6.500	6.570	6.470	6.500	24,200	+0.00(+0.00%)