Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2003	10.35	10.35	9.770	9.840	29,500	-0.61(-5.84%)
Feb 28, 2003	10.13	10.58	9.910	10.45	15,900	+0.22(+2.15%)
Feb 27, 2003	10.12	10.24	10.00	10.23	5,000	+0.21(+2.10%)
Feb 26, 2003	10.10	10.15	9.900	10.02	4,500	-0.13(-1.28%)
Feb 25, 2003	10.15	10.15	9.760	10.15	11,600	-0.10(-0.98%)
Feb 24, 2003	10.15	10.30	9.440	10.25	35,300	+0.00(+0.00%)
Feb 21, 2003	10.06	10.30	9.820	10.25	9,500	+0.19(+1.89%)
Feb 20, 2003	10.09	10.17	10.06	10.06	4,200	+0.01(+0.10%)
Feb 19, 2003	10.35	10.35	10.00	10.05	8,400	-0.20(-1.95%)
Feb 18, 2003	9.940	10.25	9.910	10.25	10,000	+0.35(+3.54%)
Feb 14, 2003	9.550	9.950	9.330	9.900	11,200	+0.26(+2.70%)
Feb 13, 2003	9.450	9.800	9.270	9.640	5,100	+0.05(+0.52%)
Feb 12, 2003	9.210	9.800	9.060	9.590	22,600	+0.33(+3.56%)
Feb 11, 2003	9.800	9.800	8.840	9.260	17,500	-0.64(-6.46%)
Feb 10, 2003	9.350	10.10	9.250	9.900	24,700	+0.60(+6.45%)
Feb 07, 2003	9.760	9.760	9.300	9.300	24,200	-0.56(-5.68%)
Feb 06, 2003	10.10	10.18	9.730	9.860	40,600	-0.21(-2.09%)
Feb 05, 2003	10.50	10.50	9.690	10.07	41,000	-0.33(-3.17%)
Feb 04, 2003	10.67	10.81	9.960	10.40	93,200	-0.37(-3.44%)