Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.910	7.920	7.820	7.820	18,400	-0.08(-1.01%)
May 27, 2005	7.870	7.920	7.750	7.900	16,700	+0.03(+0.38%)
May 26, 2005	7.570	7.890	7.560	7.870	31,400	+0.30(+3.96%)
May 25, 2005	8.100	8.200	7.560	7.570	37,100	-0.63(-7.68%)
May 24, 2005	8.310	8.350	8.190	8.200	21,400	-0.11(-1.32%)
May 23, 2005	8.570	8.570	8.310	8.310	12,500	-0.26(-3.03%)
May 20, 2005	8.650	8.670	8.570	8.570	23,900	-0.05(-0.58%)
May 19, 2005	8.590	8.650	8.590	8.620	13,300	+0.01(+0.12%)
May 18, 2005	8.390	8.680	8.370	8.610	21,900	+0.32(+3.86%)
May 17, 2005	8.310	8.370	8.264	8.290	13,400	-0.03(-0.36%)
May 16, 2005	8.200	8.380	8.200	8.320	10,100	+0.12(+1.46%)
May 13, 2005	8.300	8.400	8.180	8.200	21,000	-0.10(-1.20%)
May 12, 2005	8.560	8.610	8.300	8.300	17,000	-0.22(-2.58%)
May 11, 2005	8.640	8.710	8.400	8.520	18,400	-0.07(-0.81%)
May 10, 2005	9.000	9.060	8.580	8.590	28,500	-0.42(-4.66%)
May 09, 2005	8.960	9.100	8.910	9.010	23,800	+0.05(+0.56%)
May 06, 2005	8.960	9.100	8.850	8.960	33,400	+0.01(+0.11%)
May 05, 2005	9.360	9.360	8.950	8.950	21,000	-0.41(-4.38%)
May 04, 2005	9.220	9.500	9.220	9.360	23,300	+0.19(+2.07%)
May 03, 2005	9.210	9.310	9.150	9.170	44,700	+0.01(+0.11%)
May 02, 2005	9.980	9.980	9.150	9.160	43,400	-0.82(-8.22%)
Apr 29, 2005	9.770	10.00	9.580	9.980	59,100	+0.16(+1.63%)
Apr 28, 2005	9.770	10.20	9.630	9.820	50,500	-0.10(-1.01%)
Apr 27, 2005	9.950	10.05	9.910	9.920	60,500	-0.07(-0.70%)
Apr 26, 2005	10.10	10.10	9.900	9.990	31,400	-0.07(-0.70%)
Apr 25, 2005	9.930	10.08	9.900	10.06	27,300	+0.13(+1.31%)
Apr 22, 2005	9.950	9.970	9.780	9.930	28,500	-0.12(-1.19%)
Apr 21, 2005	10.04	10.15	9.860	10.05	41,500	+0.06(+0.60%)
Apr 20, 2005	10.34	10.45	9.910	9.990	22,900	-0.35(-3.38%)
Apr 19, 2005	10.23	10.52	10.23	10.34	134,100	+0.11(+1.08%)
Apr 18, 2005	10.56	10.82	10.22	10.23	26,200	-0.38(-3.58%)
Apr 15, 2005	11.05	11.10	10.60	10.61	18,400	-0.39(-3.55%)
Apr 14, 2005	11.05	11.20	11.00	11.00	22,100	-0.26(-2.31%)
Apr 13, 2005	11.60	11.60	11.26	11.26	15,200	-0.38(-3.26%)
Apr 12, 2005	11.60	11.70	11.38	11.64	10,900	+0.00(+0.00%)
Apr 11, 2005	11.85	11.85	11.55	11.64	19,700	-0.24(-2.02%)
Apr 08, 2005	11.99	11.99	11.85	11.88	14,900	-0.11(-0.92%)
Apr 07, 2005	11.90	12.10	11.87	11.99	27,000	+0.08(+0.67%)
Apr 06, 2005	11.92	12.05	11.89	11.91	132,100	-0.05(-0.42%)
Apr 05, 2005	12.20	12.20	11.95	11.96	81,700	-0.29(-2.37%)
Apr 04, 2005	12.15	12.47	12.13	12.25	95,600	+0.07(+0.57%)
Apr 01, 2005	12.26	12.30	12.00	12.18	30,200	-0.03(-0.25%)
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%)