Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.930	10.15	9.820	9.840	64,700	-0.05(-0.51%)
Jul 28, 2006	9.500	10.51	9.500	9.890	153,600	+1.41(+16.63%)
Jul 27, 2006	8.450	8.500	8.150	8.480	28,100	-0.06(-0.70%)
Jul 26, 2006	8.550	8.570	8.350	8.540	10,500	+0.03(+0.35%)
Jul 25, 2006	8.530	8.560	8.440	8.510	17,100	-0.01(-0.12%)
Jul 24, 2006	8.450	8.520	8.450	8.520	4,600	+0.12(+1.43%)
Jul 21, 2006	8.500	8.530	8.250	8.400	45,400	-0.15(-1.75%)
Jul 20, 2006	8.600	8.600	8.550	8.550	2,300	-0.07(-0.81%)
Jul 19, 2006	8.700	8.700	8.570	8.620	7,700	-0.04(-0.46%)
Jul 18, 2006	8.850	8.850	8.630	8.660	7,300	-0.14(-1.59%)
Jul 17, 2006	8.650	8.810	8.650	8.800	15,500	+0.17(+1.97%)
Jul 14, 2006	8.520	8.630	8.520	8.630	10,600	+0.11(+1.29%)
Jul 13, 2006	8.270	8.520	8.240	8.520	18,900	+0.20(+2.40%)
Jul 12, 2006	8.300	8.360	8.260	8.320	9,100	+0.02(+0.24%)
Jul 11, 2006	8.300	8.380	8.260	8.300	9,100	-0.06(-0.72%)
Jul 10, 2006	8.250	8.440	8.250	8.360	6,200	+0.11(+1.33%)
Jul 07, 2006	8.300	8.350	8.250	8.250	6,000	-0.10(-1.20%)
Jul 06, 2006	8.300	8.400	8.270	8.350	22,900	+0.10(+1.21%)
Jul 05, 2006	8.150	8.250	8.095	8.250	23,700	+0.00(+0.00%)
Jul 03, 2006	8.300	8.400	8.230	8.250	10,700	-0.05(-0.60%)
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%)
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%)
Feb 01, 2006	6.350	6.500	6.350	6.500	59,400	+0.11(+1.72%)
Jan 31, 2006	6.310	6.400	6.261	6.390	57,900	+0.03(+0.47%)
Jan 30, 2006	6.650	6.650	6.350	6.360	7,900	+0.06(+0.95%)
Jan 27, 2006	6.600	6.750	6.200	6.300	14,100	-0.23(-3.52%)
Jan 26, 2006	6.520	6.580	6.470	6.530	5,200	-0.03(-0.46%)
Jan 25, 2006	6.620	6.800	6.500	6.560	15,600	-0.01(-0.15%)
Jan 24, 2006	6.450	6.570	6.400	6.570	6,700	+0.19(+2.98%)
Jan 23, 2006	6.460	6.460	6.340	6.380	7,100	-0.11(-1.69%)
Jan 20, 2006	6.530	6.600	6.460	6.490	3,100	-0.04(-0.61%)
Jan 19, 2006	6.630	6.660	6.510	6.530	8,600	+0.00(+0.00%)
Jan 18, 2006	6.720	6.730	6.500	6.530	5,000	-0.24(-3.55%)
Jan 17, 2006	6.900	6.950	6.750	6.770	5,100	-0.10(-1.46%)
Jan 13, 2006	6.900	6.970	6.820	6.870	12,500	-0.13(-1.86%)
Jan 12, 2006	7.200	7.400	7.000	7.000	19,900	-0.11(-1.55%)
Jan 11, 2006	6.900	7.140	6.900	7.110	22,900	+0.24(+3.49%)
Jan 10, 2006	6.800	6.890	6.750	6.870	14,700	+0.12(+1.78%)
Jan 09, 2006	6.540	6.810	6.540	6.750	19,000	+0.25(+3.85%)
Jan 06, 2006	6.270	6.530	6.270	6.500	6,500	+0.23(+3.67%)
Jan 05, 2006	6.300	6.350	6.250	6.270	3,400	-0.03(-0.48%)
Jan 04, 2006	6.510	6.510	6.200	6.300	11,400	-0.11(-1.72%)
Jan 03, 2006	6.600	6.620	6.410	6.410	9,600	-0.21(-3.17%)
Dec 30, 2005	6.550	6.620	6.510	6.620	8,500	+0.02(+0.30%)
Dec 29, 2005	6.500	6.620	6.500	6.600	12,500	+0.00(+0.00%)
Dec 28, 2005	6.460	6.660	6.450	6.600	36,200	+0.09(+1.38%)
Dec 27, 2005	6.470	6.540	6.420	6.510	11,600	+0.02(+0.31%)
Dec 23, 2005	6.490	6.530	6.440	6.490	15,000	-0.01(-0.15%)
Dec 22, 2005	6.579	6.580	6.380	6.500	19,900	-0.07(-1.07%)
Dec 21, 2005	6.500	6.690	6.500	6.570	27,000	+0.08(+1.23%)
Dec 20, 2005	6.750	6.750	6.460	6.490	46,200	-0.11(-1.67%)
Dec 19, 2005	6.540	6.620	6.540	6.600	20,300	+0.06(+0.92%)
Dec 16, 2005	6.550	6.570	6.500	6.540	8,300	+0.04(+0.62%)
Dec 15, 2005	6.390	6.580	6.390	6.500	4,900	+0.11(+1.72%)
Dec 14, 2005	6.300	6.420	6.300	6.390	12,700	+0.05(+0.79%)
Dec 13, 2005	6.500	6.500	6.230	6.340	48,000	-0.23(-3.50%)
Dec 12, 2005	6.600	6.640	6.500	6.570	19,300	+0.00(+0.00%)
Dec 09, 2005	6.590	6.680	6.570	6.570	39,700	+0.04(+0.61%)
Dec 08, 2005	6.420	6.620	6.400	6.530	13,700	+0.16(+2.51%)
Dec 07, 2005	6.490	6.610	6.370	6.370	25,700	-0.06(-0.93%)
Dec 06, 2005	6.310	6.480	6.280	6.430	9,000	+0.07(+1.10%)
Dec 05, 2005	6.320	6.400	6.100	6.360	31,900	+0.04(+0.63%)
Dec 02, 2005	6.350	6.400	6.290	6.320	31,300	+0.07(+1.12%)
Dec 01, 2005	6.150	6.620	6.130	6.250	96,100	+0.20(+3.31%)
Nov 30, 2005	6.860	6.900	5.950	6.050	274,400	-0.77(-11.29%)
Nov 29, 2005	7.200	7.250	6.800	6.820	26,100	-0.40(-5.54%)
Nov 28, 2005	7.440	7.450	7.200	7.220	42,700	-0.62(-7.91%)
Nov 25, 2005	7.800	7.840	7.770	7.840	1,300	+0.01(+0.13%)
Nov 23, 2005	7.670	7.890	7.670	7.830	28,500	+0.16(+2.09%)
Nov 22, 2005	7.490	7.670	7.490	7.670	28,100	+0.18(+2.40%)
Nov 21, 2005	7.510	7.570	7.420	7.490	36,500	-0.02(-0.27%)
Nov 18, 2005	7.040	7.590	6.950	7.510	65,600	+0.57(+8.21%)
Nov 17, 2005	8.750	8.750	6.920	6.940	110,600	-1.81(-20.69%)
Nov 16, 2005	8.790	8.790	8.720	8.750	40,800	-0.03(-0.34%)
Nov 15, 2005	8.670	8.800	8.610	8.780	9,200	+0.10(+1.15%)
Nov 14, 2005	8.630	8.680	8.500	8.680	9,700	+0.08(+0.93%)
Nov 11, 2005	8.450	8.720	8.450	8.600	16,900	+0.18(+2.14%)
Nov 10, 2005	8.180	8.450	8.180	8.420	9,500	+0.24(+2.93%)
Nov 09, 2005	8.000	8.300	8.000	8.180	13,300	+0.16(+2.00%)
Nov 08, 2005	7.600	8.090	7.600	8.020	87,700	+0.40(+5.25%)
Nov 07, 2005	7.360	7.640	7.350	7.620	6,200	+0.23(+3.11%)
Nov 04, 2005	7.390	7.500	7.390	7.390	3,500	+0.06(+0.82%)
Nov 03, 2005	7.000	7.410	7.000	7.330	23,900	+0.08(+1.10%)
Nov 02, 2005	6.700	7.280	6.700	7.250	11,300	+0.45(+6.62%)
Nov 01, 2005	6.770	6.800	6.770	6.800	5,600	+0.03(+0.44%)
Oct 31, 2005	6.650	6.850	6.600	6.770	31,700	+0.22(+3.36%)
Oct 28, 2005	6.920	6.920	6.450	6.550	40,700	-0.45(-6.43%)
Oct 27, 2005	7.850	7.850	7.000	7.000	16,300	-1.02(-12.72%)
Oct 26, 2005	8.060	8.080	8.000	8.020	6,600	-0.10(-1.23%)
Oct 25, 2005	8.150	8.180	8.120	8.120	2,900	+0.02(+0.25%)
Oct 24, 2005	8.240	8.240	8.080	8.100	45,600	+0.00(+0.00%)
Oct 21, 2005	8.140	8.200	8.060	8.100	34,400	-0.01(-0.12%)
Oct 20, 2005	8.200	8.200	8.000	8.110	27,100	-0.08(-0.98%)
Oct 19, 2005	8.240	8.300	8.150	8.190	68,900	-0.05(-0.61%)
Oct 18, 2005	8.270	8.270	8.030	8.240	8,300	-0.12(-1.44%)
Oct 17, 2005	8.510	8.510	8.300	8.360	4,500	-0.14(-1.65%)
Oct 14, 2005	8.500	8.560	8.460	8.500	22,300	+0.04(+0.47%)
Oct 13, 2005	8.350	8.600	8.350	8.460	12,900	+0.16(+1.93%)
Oct 12, 2005	8.210	8.330	8.200	8.300	17,400	+0.09(+1.10%)
Oct 11, 2005	8.310	8.390	8.200	8.210	30,100	-0.20(-2.38%)
Oct 10, 2005	8.200	8.410	8.150	8.410	19,800	+0.20(+2.44%)
Oct 07, 2005	8.130	8.250	8.130	8.210	3,500	+0.08(+0.98%)
Oct 06, 2005	8.300	8.300	8.130	8.130	14,200	-0.08(-0.97%)
Oct 05, 2005	8.260	8.260	8.150	8.210	8,200	-0.03(-0.36%)
Oct 04, 2005	8.350	8.350	8.000	8.240	31,900	-0.16(-1.90%)
Oct 03, 2005	8.270	8.550	8.220	8.400	20,300	+0.18(+2.19%)
Sep 30, 2005	8.250	8.250	8.160	8.220	12,500	-0.13(-1.56%)
Sep 29, 2005	8.310	8.350	8.300	8.350	1,800	-0.03(-0.36%)
Sep 28, 2005	8.470	8.470	8.320	8.380	21,300	-0.09(-1.06%)
Sep 27, 2005	8.340	8.500	8.340	8.470	8,500	+0.13(+1.56%)
Sep 26, 2005	8.510	8.510	8.250	8.340	4,700	-0.17(-2.00%)
Sep 23, 2005	8.510	8.590	8.500	8.510	5,500	-0.04(-0.47%)
Sep 22, 2005	8.530	8.580	8.480	8.550	29,100	+0.02(+0.23%)
Sep 21, 2005	8.470	8.530	8.470	8.530	11,500	+0.02(+0.24%)
Sep 20, 2005	8.550	8.550	8.430	8.510	23,700	-0.02(-0.23%)
Sep 19, 2005	8.500	8.600	8.420	8.530	36,800	-0.07(-0.81%)
Sep 16, 2005	8.480	8.600	8.450	8.600	82,900	+0.12(+1.42%)
Sep 15, 2005	8.710	8.710	8.250	8.480	14,400	-0.24(-2.75%)
Sep 14, 2005	8.910	8.910	8.650	8.720	9,000	-0.15(-1.69%)
Sep 13, 2005	8.990	9.200	8.700	8.870	16,100	-0.13(-1.44%)
Sep 12, 2005	9.250	9.300	8.980	9.000	18,700	-0.25(-2.70%)
Sep 09, 2005	9.000	9.300	9.000	9.250	9,300	+0.35(+3.93%)
Sep 08, 2005	9.200	9.200	8.850	8.900	19,200	-0.30(-3.26%)
Sep 07, 2005	9.450	9.460	9.200	9.200	11,300	-0.21(-2.23%)
Sep 06, 2005	9.690	9.690	9.400	9.410	33,700	-0.33(-3.39%)
Sep 02, 2005	9.700	9.800	9.550	9.740	43,600	+0.04(+0.41%)
Sep 01, 2005	9.640	9.740	9.560	9.700	11,600	+0.09(+0.94%)
Aug 31, 2005	9.450	9.620	9.400	9.610	15,300	+0.16(+1.69%)
Aug 30, 2005	9.280	9.490	9.200	9.450	37,300	+0.17(+1.83%)
Aug 29, 2005	9.350	9.350	9.200	9.280	29,300	-0.13(-1.38%)
Aug 26, 2005	9.650	9.650	9.200	9.410	37,500	-0.19(-1.98%)
Aug 25, 2005	9.700	9.700	9.310	9.600	51,600	-0.10(-1.03%)
Aug 24, 2005	9.750	9.820	9.600	9.700	49,700	-0.05(-0.51%)
Aug 23, 2005	9.870	9.870	9.700	9.750	32,900	-0.16(-1.61%)
Aug 22, 2005	9.900	10.00	9.670	9.910	40,600	-0.04(-0.40%)
Aug 19, 2005	9.990	10.02	9.770	9.950	15,800	-0.04(-0.40%)
Aug 18, 2005	10.00	10.09	9.950	9.990	27,800	-0.10(-0.99%)
Aug 17, 2005	9.860	10.09	9.850	10.09	20,000	+0.23(+2.33%)
Aug 16, 2005	9.850	9.860	9.700	9.860	36,300	-0.02(-0.20%)
Aug 15, 2005	9.950	9.950	9.500	9.880	65,400	-0.17(-1.69%)
Aug 12, 2005	10.00	10.05	9.950	10.05	18,500	-0.05(-0.50%)
Aug 11, 2005	9.820	10.10	9.820	10.10	47,800	+0.20(+2.02%)
Aug 10, 2005	10.00	10.03	9.800	9.900	57,600	-0.15(-1.49%)
Aug 09, 2005	10.36	10.36	9.940	10.05	48,300	-0.30(-2.90%)
Aug 08, 2005	10.32	10.37	10.20	10.35	32,200	+0.00(+0.00%)
Aug 05, 2005	10.37	10.37	10.30	10.35	25,800	+0.00(+0.00%)
Aug 04, 2005	10.40	10.40	10.25	10.35	42,900	+0.00(+0.00%)
Aug 03, 2005	10.22	10.35	10.22	10.35	15,300	+0.13(+1.27%)
Aug 02, 2005	10.10	10.22	10.06	10.22	15,500	+0.13(+1.29%)