Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.03	17.20	16.94	17.00	39,300	+0.02(+0.12%)
Jun 29, 2004	16.80	17.29	16.80	16.98	50,700	+0.09(+0.53%)
Jun 28, 2004	17.00	17.21	16.80	16.89	45,900	+0.00(+0.00%)
Jun 25, 2004	16.90	17.35	16.27	16.89	230,800	-0.06(-0.35%)
Jun 24, 2004	17.12	17.44	16.88	16.95	28,000	-0.04(-0.24%)
Jun 23, 2004	16.75	17.29	16.65	16.99	44,100	+0.30(+1.80%)
Jun 22, 2004	16.80	16.83	16.27	16.69	41,300	-0.06(-0.36%)
Jun 21, 2004	16.70	17.00	16.60	16.75	54,400	-0.05(-0.30%)
Jun 18, 2004	16.72	17.00	16.50	16.80	89,400	+0.18(+1.08%)
Jun 17, 2004	16.51	16.72	16.35	16.62	24,800	+0.01(+0.06%)
Jun 16, 2004	16.70	16.74	16.50	16.61	25,700	+0.07(+0.42%)
Jun 15, 2004	16.21	16.64	16.20	16.54	52,700	+0.43(+2.67%)
Jun 14, 2004	15.77	16.28	15.75	16.11	71,400	+0.44(+2.81%)
Jun 10, 2004	15.00	15.75	15.00	15.67	80,800	+0.59(+3.91%)
Jun 09, 2004	15.15	15.15	14.79	15.08	101,000	-0.07(-0.46%)
Jun 08, 2004	15.00	15.24	15.00	15.15	23,500	+0.07(+0.46%)
Jun 07, 2004	15.00	15.12	14.93	15.08	27,600	+0.17(+1.14%)
Jun 04, 2004	14.97	15.10	14.90	14.91	21,400	-0.06(-0.40%)
Jun 03, 2004	15.25	15.25	14.96	14.97	21,200	-0.33(-2.16%)
Jun 02, 2004	15.25	15.35	15.25	15.30	19,300	-0.02(-0.13%)
Jun 01, 2004	15.61	15.65	15.22	15.32	35,100	-0.34(-2.17%)
May 28, 2004	15.75	15.98	15.66	15.66	21,400	-0.09(-0.57%)
May 27, 2004	15.81	15.90	15.61	15.75	16,800	-0.06(-0.38%)
May 26, 2004	15.60	15.90	15.50	15.81	23,000	+0.16(+1.02%)
May 25, 2004	15.56	15.74	15.36	15.65	36,500	+0.10(+0.64%)
May 24, 2004	15.65	15.90	15.55	15.55	23,300	-0.01(-0.06%)
May 21, 2004	15.46	15.56	15.43	15.56	11,900	+0.10(+0.65%)
May 20, 2004	15.29	15.46	15.07	15.46	37,700	+0.17(+1.11%)
May 19, 2004	15.95	16.14	15.25	15.29	34,100	-0.56(-3.53%)
May 18, 2004	15.45	15.86	15.40	15.85	13,100	+0.36(+2.32%)
May 17, 2004	15.74	15.74	15.30	15.49	87,500	-0.50(-3.13%)
May 14, 2004	15.36	16.15	15.35	15.99	131,600	+0.58(+3.76%)
May 13, 2004	16.05	16.05	15.25	15.41	75,200	-0.64(-3.99%)
May 12, 2004	16.08	16.11	15.75	16.05	64,000	+0.05(+0.31%)
May 11, 2004	15.71	16.00	15.71	16.00	47,500	+0.29(+1.85%)
May 10, 2004	15.85	15.85	15.60	15.71	57,500	-0.15(-0.95%)
May 07, 2004	15.77	15.90	15.74	15.86	54,300	+0.04(+0.25%)
May 06, 2004	16.13	16.14	15.52	15.82	55,600	-0.41(-2.53%)
May 05, 2004	15.95	16.49	15.81	16.23	42,200	+0.33(+2.08%)
May 04, 2004	15.33	16.00	15.30	15.90	51,200	+0.47(+3.05%)
May 03, 2004	15.30	15.47	15.25	15.43	65,600	+0.18(+1.18%)
Apr 30, 2004	15.57	15.57	15.00	15.25	43,200	-0.32(-2.06%)
Apr 29, 2004	15.42	16.15	15.28	15.57	57,600	-0.10(-0.64%)
Apr 28, 2004	15.48	15.87	15.35	15.67	40,000	+0.25(+1.62%)
Apr 27, 2004	15.05	15.49	14.96	15.42	50,100	+0.29(+1.92%)
Apr 26, 2004	14.97	15.32	14.95	15.13	41,500	+0.01(+0.07%)
Apr 23, 2004	15.28	15.28	14.95	15.12	28,600	-0.22(-1.43%)
Apr 22, 2004	15.35	16.00	15.10	15.34	67,200	+0.97(+6.75%)
Apr 21, 2004	14.40	14.41	14.22	14.37	16,600	+0.00(+0.00%)
Apr 20, 2004	14.85	14.92	14.30	14.37	20,900	-0.38(-2.58%)
Apr 19, 2004	14.55	14.82	14.40	14.75	24,100	+0.15(+1.03%)
Apr 16, 2004	14.52	14.90	14.20	14.60	31,200	+0.15(+1.04%)
Apr 15, 2004	14.45	14.70	14.40	14.45	61,100	+0.08(+0.56%)
Apr 14, 2004	14.10	14.45	14.02	14.37	19,700	-0.08(-0.55%)
Apr 13, 2004	14.90	14.90	14.37	14.45	13,900	-0.35(-2.36%)
Apr 12, 2004	15.06	15.24	14.64	14.80	31,300	-0.25(-1.66%)
Apr 08, 2004	15.23	15.31	14.90	15.05	12,600	-0.04(-0.27%)
Apr 07, 2004	15.20	15.50	14.96	15.09	17,400	-0.28(-1.82%)
Apr 06, 2004	15.46	15.57	15.21	15.37	29,300	+0.01(+0.07%)
Apr 05, 2004	14.84	15.38	14.84	15.36	36,300	+0.57(+3.85%)
Apr 02, 2004	14.72	15.15	14.72	14.79	21,900	+0.17(+1.16%)
Apr 01, 2004	14.50	14.70	14.40	14.62	15,100	+0.20(+1.39%)
Mar 31, 2004	14.70	14.70	14.24	14.42	34,300	-0.06(-0.41%)
Mar 30, 2004	14.14	14.60	14.14	14.48	23,900	+0.34(+2.40%)
Mar 29, 2004	13.60	14.45	13.60	14.14	41,000	+0.46(+3.36%)
Mar 26, 2004	14.00	14.00	13.60	13.68	16,600	-0.22(-1.58%)
Mar 25, 2004	14.00	14.00	13.35	13.90	34,500	-0.10(-0.71%)
Mar 24, 2004	13.30	14.50	13.20	14.00	30,000	+0.80(+6.06%)
Mar 23, 2004	13.63	13.95	13.20	13.20	41,500	-0.53(-3.86%)
Mar 22, 2004	13.67	14.00	13.61	13.73	49,900	-0.24(-1.72%)
Mar 19, 2004	14.52	14.83	13.96	13.97	32,900	-0.41(-2.85%)
Mar 18, 2004	14.41	14.69	14.03	14.38	18,800	+0.07(+0.49%)
Mar 17, 2004	14.50	14.55	14.15	14.31	34,100	-0.09(-0.62%)
Mar 16, 2004	14.95	15.20	13.86	14.40	94,400	-0.61(-4.06%)
Mar 15, 2004	15.40	15.40	14.76	15.01	47,200	-0.39(-2.53%)
Mar 12, 2004	15.32	15.45	14.90	15.40	169,000	-0.17(-1.09%)
Mar 11, 2004	15.00	15.74	14.92	15.57	39,100	+0.47(+3.11%)
Mar 10, 2004	15.38	15.65	15.10	15.10	45,400	-0.53(-3.39%)
Mar 09, 2004	15.75	15.80	15.39	15.63	72,300	-0.05(-0.32%)
Mar 08, 2004	15.50	15.89	15.50	15.68	57,400	+0.14(+0.90%)
Mar 05, 2004	15.65	15.74	15.53	15.54	41,100	-0.19(-1.21%)
Mar 04, 2004	15.60	15.74	15.52	15.73	22,500	+0.13(+0.83%)
Mar 03, 2004	15.71	15.71	15.45	15.60	40,700	-0.10(-0.64%)
Mar 02, 2004	15.40	15.75	15.40	15.70	67,500	+0.22(+1.42%)
Mar 01, 2004	15.15	15.64	15.08	15.48	101,100	+0.33(+2.18%)
Feb 27, 2004	15.43	15.45	15.05	15.15	66,000	-0.28(-1.81%)
Feb 26, 2004	15.49	15.49	15.30	15.43	46,300	-0.07(-0.45%)
Feb 25, 2004	15.55	15.62	15.45	15.50	74,400	-0.15(-0.96%)
Feb 24, 2004	15.70	15.81	15.53	15.65	50,500	+0.13(+0.84%)
Feb 23, 2004	15.86	15.88	15.52	15.52	65,400	-0.09(-0.58%)
Feb 20, 2004	15.75	15.85	15.60	15.61	52,600	-0.18(-1.14%)
Feb 19, 2004	16.00	16.00	15.79	15.79	63,700	-0.21(-1.31%)
Feb 18, 2004	15.99	16.00	15.80	16.00	89,800	+0.05(+0.31%)
Feb 17, 2004	15.99	15.99	15.90	15.95	136,600	-0.03(-0.19%)
Feb 13, 2004	16.00	16.00	15.80	15.98	50,300	-0.06(-0.37%)
Feb 12, 2004	15.98	16.10	15.87	16.04	54,600	+0.09(+0.56%)
Feb 11, 2004	15.90	16.00	15.86	15.95	201,300	-0.05(-0.31%)
Feb 10, 2004	16.10	16.10	15.90	16.00	37,600	-0.10(-0.62%)
Feb 09, 2004	15.93	16.25	15.88	16.10	49,200	+0.12(+0.75%)
Feb 06, 2004	16.00	16.12	15.93	15.98	42,200	+0.08(+0.50%)
Feb 05, 2004	16.22	16.23	15.86	15.90	41,000	-0.17(-1.06%)
Feb 04, 2004	16.75	16.98	16.06	16.07	104,600	+0.04(+0.25%)
Feb 03, 2004	15.75	16.37	15.65	16.03	273,200	+0.43(+2.76%)
Feb 02, 2004	14.94	15.70	14.70	15.60	96,800	+0.76(+5.12%)
Jan 30, 2004	15.23	15.23	14.84	14.84	28,700	-0.26(-1.72%)
Jan 29, 2004	15.38	15.38	15.10	15.10	18,400	-0.28(-1.82%)
Jan 28, 2004	16.30	16.31	15.29	15.38	16,200	-0.82(-5.06%)
Jan 27, 2004	16.48	16.48	16.18	16.20	6,900	-0.25(-1.52%)
Jan 26, 2004	16.90	16.90	16.17	16.45	30,800	-0.55(-3.24%)
Jan 23, 2004	17.10	17.10	16.95	17.00	6,700	-0.20(-1.16%)
Jan 22, 2004	17.29	17.97	17.02	17.20	37,900	+0.16(+0.94%)
Jan 21, 2004	16.90	17.10	16.90	17.04	26,000	+0.04(+0.24%)
Jan 20, 2004	17.10	17.25	16.90	17.00	15,400	+0.00(+0.00%)
Jan 16, 2004	17.05	17.11	16.88	17.00	16,100	+0.08(+0.47%)
Jan 15, 2004	16.80	16.96	16.65	16.92	11,100	+0.02(+0.12%)
Jan 14, 2004	16.74	16.90	16.60	16.90	8,000	+0.26(+1.56%)
Jan 13, 2004	16.60	16.66	16.35	16.64	9,600	+0.11(+0.67%)
Jan 12, 2004	16.30	16.53	16.22	16.53	18,600	-0.37(-2.19%)
Jan 09, 2004	16.81	17.14	16.80	16.90	28,200	+0.19(+1.14%)
Jan 08, 2004	16.55	16.81	16.40	16.71	15,400	+0.21(+1.27%)
Jan 07, 2004	16.45	16.68	16.40	16.50	12,300	+0.01(+0.06%)
Jan 06, 2004	16.01	16.49	16.01	16.49	19,500	+0.48(+3.00%)
Jan 05, 2004	15.32	16.03	15.32	16.01	11,100	+0.79(+5.19%)
Jan 02, 2004	15.10	15.62	15.10	15.22	11,600	+0.17(+1.13%)
Dec 31, 2003	15.18	15.61	15.03	15.05	25,200	-0.23(-1.51%)
Dec 30, 2003	15.38	15.38	15.27	15.28	18,600	-0.16(-1.04%)
Dec 29, 2003	15.28	15.51	15.28	15.44	32,500	+0.06(+0.39%)
Dec 26, 2003	15.25	15.40	15.25	15.38	3,900	+0.16(+1.05%)
Dec 24, 2003	15.25	15.25	15.15	15.22	1,200	-0.02(-0.13%)
Dec 23, 2003	15.07	15.24	14.95	15.24	18,800	+0.29(+1.94%)
Dec 22, 2003	14.60	15.08	14.60	14.95	15,100	+0.35(+2.40%)
Dec 19, 2003	15.00	15.06	14.59	14.60	17,400	-0.45(-2.99%)
Dec 18, 2003	15.06	15.10	14.85	15.05	13,100	+0.00(+0.00%)
Dec 17, 2003	14.58	15.10	14.25	15.05	25,100	+0.37(+2.52%)
Dec 16, 2003	14.49	14.68	14.41	14.68	19,500	-0.01(-0.07%)
Dec 15, 2003	15.17	15.17	14.69	14.69	30,500	-0.29(-1.94%)
Dec 12, 2003	15.00	15.00	14.65	14.98	17,800	+0.02(+0.13%)
Dec 11, 2003	14.26	15.00	14.17	14.96	22,300	+0.80(+5.65%)
Dec 10, 2003	14.05	14.24	14.05	14.16	10,400	-0.11(-0.77%)
Dec 09, 2003	14.10	14.30	14.08	14.27	28,000	+0.11(+0.78%)
Dec 08, 2003	13.86	14.07	13.86	14.16	10,600	+0.30(+2.16%)
Dec 05, 2003	14.05	14.13	13.94	13.86	5,000	-0.25(-1.77%)
Dec 04, 2003	13.79	14.11	13.70	14.11	31,800	+0.20(+1.44%)
Dec 03, 2003	14.02	14.03	14.02	13.91	16,100	-0.01(-0.07%)
Dec 02, 2003	13.55	13.97	13.55	13.92	17,100	+0.47(+3.49%)
Dec 01, 2003	13.40	13.70	13.34	13.45	15,100	+0.10(+0.75%)
Nov 28, 2003	13.75	13.95	13.35	13.35	6,000	-0.50(-3.61%)
Nov 26, 2003	13.95	14.01	13.60	13.85	14,700	-0.01(-0.07%)
Nov 25, 2003	13.46	13.94	13.46	13.86	19,700	+0.54(+4.05%)
Nov 24, 2003	13.12	13.35	13.12	13.32	35,800	+0.20(+1.52%)
Nov 21, 2003	12.80	13.12	12.80	13.12	21,500	+0.45(+3.55%)
Nov 20, 2003	12.89	12.89	12.50	12.67	22,100	-0.21(-1.63%)
Nov 19, 2003	13.00	13.00	12.56	12.88	29,100	+0.25(+1.98%)
Nov 18, 2003	13.37	13.46	12.63	12.63	13,000	-0.75(-5.61%)
Nov 17, 2003	13.30	13.39	13.10	13.38	11,000	-0.22(-1.62%)
Nov 14, 2003	13.75	13.80	13.23	13.60	21,100	-0.09(-0.66%)
Nov 13, 2003	13.70	13.96	13.68	13.69	28,700	+0.04(+0.29%)
Nov 12, 2003	14.15	14.15	13.38	13.65	18,200	-0.41(-2.92%)
Nov 11, 2003	14.19	14.19	14.01	14.06	14,400	-0.08(-0.57%)
Nov 10, 2003	14.12	14.34	14.12	14.14	17,800	+0.14(+1.00%)
Nov 07, 2003	15.05	15.05	14.00	14.00	35,400	-1.10(-7.28%)
Nov 06, 2003	15.05	15.18	15.00	15.10	45,000	-0.08(-0.53%)
Nov 05, 2003	14.60	15.18	14.70	15.18	25,300	+0.54(+3.69%)
Nov 04, 2003	14.60	14.80	14.59	14.64	11,700	+0.31(+2.16%)
Nov 03, 2003	14.11	14.33	14.11	14.33	11,700	+0.64(+4.67%)
Oct 31, 2003	13.97	13.97	13.69	13.69	8,400	+0.09(+0.66%)
Oct 30, 2003	13.60	13.60	13.50	13.60	5,700	+0.05(+0.37%)
Oct 29, 2003	14.05	14.13	13.55	13.55	40,500	-0.60(-4.24%)
Oct 28, 2003	14.28	14.39	14.00	14.15	17,400	-0.13(-0.91%)
Oct 27, 2003	14.96	14.96	14.17	14.28	28,000	-0.73(-4.86%)
Oct 24, 2003	15.20	15.20	15.00	15.01	22,800	-0.11(-0.73%)
Oct 23, 2003	15.01	15.20	14.81	15.12	30,200	+0.26(+1.75%)
Oct 22, 2003	15.36	15.36	14.80	14.86	27,100	-0.52(-3.38%)
Oct 21, 2003	15.17	15.40	15.16	15.38	16,200	+0.08(+0.52%)
Oct 20, 2003	15.05	15.36	14.85	15.30	19,800	+0.40(+2.68%)
Oct 17, 2003	15.45	15.45	14.90	14.90	14,600	-0.60(-3.87%)
Oct 16, 2003	15.30	15.55	15.30	15.50	15,400	+0.15(+0.98%)
Oct 15, 2003	15.40	15.40	15.24	15.35	16,500	+0.10(+0.66%)
Oct 14, 2003	15.05	15.30	15.05	15.25	10,200	+0.27(+1.80%)
Oct 13, 2003	15.04	15.25	14.98	14.98	16,100	-0.06(-0.40%)
Oct 10, 2003	14.81	14.93	14.74	15.04	16,900	+0.24(+1.62%)
Oct 09, 2003	15.00	15.00	14.90	14.80	14,900	-0.20(-1.33%)
Oct 08, 2003	15.30	15.30	15.30	15.00	10,900	-0.39(-2.53%)
Oct 07, 2003	15.40	15.45	15.30	15.39	21,800	-0.06(-0.39%)
Oct 06, 2003	15.37	15.45	15.03	15.45	19,400	-0.14(-0.90%)
Oct 03, 2003	15.55	15.60	15.55	15.59	13,400	+0.08(+0.52%)
Oct 02, 2003	15.23	15.57	15.23	15.51	11,600	+0.18(+1.17%)
Oct 01, 2003	14.71	15.33	14.71	15.33	20,200	+0.62(+4.21%)
Sep 30, 2003	14.90	14.96	14.71	14.71	20,900	-0.19(-1.28%)
Sep 29, 2003	14.90	15.00	14.49	14.90	19,600	+0.00(+0.00%)
Sep 26, 2003	15.15	15.15	14.55	14.90	28,000	-0.56(-3.62%)
Sep 25, 2003	16.00	16.00	15.36	15.46	21,300	-0.64(-3.98%)
Sep 24, 2003	16.45	16.45	16.10	16.10	10,500	-0.30(-1.83%)
Sep 23, 2003	16.45	16.45	16.36	16.40	4,500	-0.05(-0.30%)
Sep 22, 2003	16.15	16.45	15.96	16.45	17,000	+0.35(+2.17%)
Sep 19, 2003	16.50	16.50	16.05	16.10	19,300	-0.35(-2.13%)
Sep 18, 2003	16.38	16.50	16.38	16.45	13,500	+0.05(+0.30%)
Sep 17, 2003	16.55	16.58	16.30	16.40	11,900	+0.19(+1.17%)
Sep 16, 2003	16.22	16.25	16.20	16.21	17,800	+0.06(+0.37%)
Sep 15, 2003	16.15	16.25	16.07	16.15	22,200	-0.14(-0.86%)
Sep 12, 2003	16.00	16.30	15.90	16.29	35,600	+0.28(+1.75%)
Sep 11, 2003	16.45	16.54	15.71	16.01	25,800	-0.49(-2.97%)
Sep 10, 2003	17.02	17.09	16.50	16.50	34,400	-0.49(-2.88%)
Sep 09, 2003	17.10	17.14	16.96	16.99	16,900	-0.01(-0.06%)
Sep 08, 2003	16.98	17.10	16.92	17.00	43,000	+0.07(+0.41%)
Sep 05, 2003	17.00	17.06	16.95	16.93	22,700	-0.13(-0.76%)
Sep 04, 2003	16.20	17.29	16.18	17.06	48,300	+0.87(+5.37%)
Sep 03, 2003	15.95	16.19	15.85	16.19	75,900	+0.19(+1.19%)
Sep 02, 2003	15.80	16.00	15.80	16.00	27,100	+0.15(+0.95%)
Aug 29, 2003	15.70	16.00	15.70	15.85	62,600	+0.08(+0.51%)
Aug 28, 2003	15.75	15.81	15.55	15.77	23,400	+0.02(+0.13%)
Aug 27, 2003	15.79	15.95	15.74	15.75	24,300	-0.08(-0.51%)
Aug 26, 2003	15.77	16.00	15.55	15.83	56,900	-0.04(-0.25%)
Aug 25, 2003	15.95	15.95	15.60	15.87	27,100	-0.08(-0.50%)
Aug 22, 2003	15.90	15.95	15.40	15.95	33,500	-0.04(-0.25%)
Aug 21, 2003	16.30	16.45	15.95	15.99	70,400	-0.21(-1.30%)
Aug 20, 2003	15.80	16.20	15.75	16.20	53,400	+0.45(+2.86%)
Aug 19, 2003	15.50	15.75	15.49	15.75	23,600	+0.30(+1.94%)
Aug 18, 2003	15.04	15.50	15.04	15.45	24,100	+0.31(+2.05%)
Aug 15, 2003	15.25	15.29	15.14	15.14	4,200	-0.04(-0.26%)
Aug 14, 2003	14.74	15.20	14.65	15.18	41,300	+0.41(+2.78%)
Aug 13, 2003	14.90	14.95	14.69	14.77	7,400	-0.03(-0.20%)
Aug 12, 2003	14.37	14.85	14.35	14.80	24,800	+0.53(+3.71%)
Aug 11, 2003	14.00	14.35	13.93	14.27	24,000	+0.17(+1.21%)
Aug 08, 2003	14.30	14.55	13.68	14.10	32,600	-0.12(-0.84%)
Aug 07, 2003	14.53	14.54	13.89	14.22	51,500	-0.21(-1.46%)
Aug 06, 2003	14.75	15.06	14.43	14.43	36,200	-0.27(-1.84%)
Aug 05, 2003	14.98	15.06	14.60	14.70	44,600	-0.28(-1.87%)
Aug 04, 2003	15.12	15.18	14.70	14.98	33,200	-0.04(-0.27%)
Aug 01, 2003	14.85	15.02	14.40	15.02	47,000	+0.12(+0.81%)
Jul 31, 2003	14.80	15.04	14.72	14.90	16,100	-0.15(-1.00%)
Jul 30, 2003	15.38	15.74	14.60	15.05	38,000	-0.17(-1.12%)
Jul 29, 2003	15.20	15.25	14.90	15.22	37,700	+0.22(+1.47%)
Jul 28, 2003	15.12	15.15	14.45	15.00	77,500	-0.02(-0.13%)
Jul 25, 2003	14.96	15.15	14.90	15.02	20,100	+0.12(+0.81%)
Jul 24, 2003	15.16	15.16	14.70	14.90	23,500	-0.15(-1.00%)
Jul 23, 2003	15.10	15.30	14.74	15.05	53,600	-0.10(-0.66%)
Jul 22, 2003	15.23	15.25	14.85	15.15	39,300	+0.02(+0.13%)
Jul 21, 2003	15.28	15.29	14.61	15.13	25,400	-0.25(-1.63%)
Jul 18, 2003	15.40	15.40	15.10	15.38	11,000	+0.03(+0.20%)
Jul 17, 2003	15.37	15.44	15.30	15.35	17,100	-0.02(-0.13%)
Jul 16, 2003	15.45	15.50	15.25	15.37	20,500	-0.02(-0.13%)
Jul 15, 2003	15.40	15.50	15.17	15.39	32,800	-0.01(-0.06%)
Jul 14, 2003	14.90	15.40	14.80	15.40	32,600	+0.60(+4.05%)
Jul 11, 2003	14.84	14.90	14.53	14.80	31,200	+0.06(+0.41%)
Jul 10, 2003	14.70	14.88	14.55	14.74	36,300	+0.14(+0.96%)
Jul 09, 2003	14.24	14.75	14.15	14.60	53,000	+0.46(+3.25%)
Jul 08, 2003	14.00	14.70	13.96	14.14	37,800	-0.26(-1.81%)
Jul 07, 2003	13.69	14.40	13.55	14.40	54,000	+0.80(+5.88%)
Jul 03, 2003	13.60	13.80	13.55	13.60	10,100	+0.01(+0.07%)
Jul 02, 2003	13.62	13.75	13.45	13.59	33,000	+0.07(+0.52%)