Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.31	12.05	11.16	11.90	40,700	+0.66(+5.87%)
Dec 30, 2002	11.25	11.60	10.87	11.24	25,500	-0.11(-0.97%)
Dec 27, 2002	11.68	11.68	11.35	11.35	5,400	-0.23(-1.99%)
Dec 26, 2002	11.40	11.85	11.36	11.58	5,400	+0.17(+1.49%)
Dec 24, 2002	11.33	11.61	11.28	11.41	15,300	+0.04(+0.35%)
Dec 23, 2002	11.12	11.41	10.98	11.37	11,700	+0.17(+1.52%)
Dec 20, 2002	11.50	11.50	11.00	11.20	24,100	+0.06(+0.54%)
Dec 19, 2002	11.05	11.14	11.05	11.14	8,700	+0.34(+3.15%)
Dec 18, 2002	10.90	10.93	10.70	10.80	17,200	-0.19(-1.73%)
Dec 17, 2002	10.85	11.08	10.85	10.99	19,300	+0.04(+0.37%)
Dec 16, 2002	10.99	10.99	10.83	10.95	8,700	+0.06(+0.55%)
Dec 13, 2002	11.04	11.09	10.79	10.89	29,800	+0.07(+0.65%)
Dec 12, 2002	10.85	10.85	10.58	10.82	24,800	+0.07(+0.65%)
Dec 11, 2002	9.940	11.00	9.940	10.75	73,800	+0.85(+8.59%)
Dec 10, 2002	9.040	10.00	9.040	9.900	36,700	+0.85(+9.39%)
Dec 09, 2002	8.650	9.330	8.650	9.050	12,200	+0.30(+3.43%)
Dec 06, 2002	8.950	9.020	8.750	8.750	14,100	-0.20(-2.23%)
Dec 05, 2002	8.760	9.060	8.760	8.950	6,000	+0.20(+2.29%)
Dec 04, 2002	8.800	8.910	8.730	8.750	22,700	-0.05(-0.57%)
Dec 03, 2002	9.790	9.790	8.750	8.800	12,700	-1.09(-11.02%)
Dec 02, 2002	9.830	9.890	9.500	9.890	14,000	+0.06(+0.61%)
Nov 29, 2002	10.05	10.18	9.800	9.830	6,800	-0.16(-1.60%)
Nov 27, 2002	9.720	10.03	9.650	9.990	13,300	+0.27(+2.78%)
Nov 26, 2002	9.930	10.00	9.710	9.720	17,700	-0.31(-3.09%)
Nov 25, 2002	9.850	10.25	9.500	10.03	27,000	+0.28(+2.87%)
Nov 22, 2002	10.00	10.00	9.700	9.750	24,800	-0.45(-4.41%)
Nov 21, 2002	9.650	10.20	9.570	10.20	45,200	+0.60(+6.25%)
Nov 20, 2002	9.550	9.760	9.400	9.600	49,700	+0.15(+1.59%)
Nov 19, 2002	9.200	10.00	9.100	9.450	31,400	+0.32(+3.50%)
Nov 18, 2002	8.650	9.150	8.620	9.130	31,500	+0.48(+5.55%)
Nov 15, 2002	8.400	8.920	8.400	8.650	46,500	+0.05(+0.58%)
Nov 14, 2002	8.660	8.800	8.600	8.600	35,400	+0.04(+0.47%)
Nov 13, 2002	8.300	8.680	8.300	8.560	56,200	-0.16(-1.83%)
Nov 12, 2002	8.710	9.030	8.710	8.720	22,500	+0.06(+0.69%)
Nov 11, 2002	8.410	8.750	8.380	8.660	61,400	+0.20(+2.36%)
Nov 08, 2002	8.550	8.900	8.370	8.460	72,100	+0.11(+1.32%)
Nov 07, 2002	8.650	8.750	8.310	8.350	84,700	-0.20(-2.34%)
Nov 06, 2002	8.100	8.900	8.050	8.550	169,700	+1.50(+21.28%)
Nov 05, 2002	7.200	7.360	7.050	7.050	52,900	-0.58(-7.60%)
Nov 04, 2002	8.450	8.450	7.100	7.630	115,500	-0.67(-8.07%)
Nov 01, 2002	9.690	9.690	8.250	8.300	123,100	-1.39(-14.34%)
Oct 31, 2002	10.01	10.01	9.310	9.690	14,800	-0.28(-2.81%)
Oct 30, 2002	10.15	10.15	9.750	9.970	25,600	-0.18(-1.77%)
Oct 29, 2002	10.40	10.40	9.800	10.15	81,900	-0.50(-4.69%)
Oct 28, 2002	11.25	11.33	10.65	10.65	15,000	-1.10(-9.36%)
Oct 25, 2002	12.10	12.10	11.37	11.75	37,000	-0.40(-3.29%)
Oct 24, 2002	12.27	12.89	11.17	12.15	57,000	-0.02(-0.16%)
Oct 23, 2002	11.75	12.20	11.10	12.17	36,800	-0.13(-1.06%)
Oct 22, 2002	12.80	12.90	12.25	12.30	22,000	-0.60(-4.65%)
Oct 21, 2002	13.06	13.06	12.78	12.90	22,100	-0.26(-1.98%)
Oct 18, 2002	13.76	13.76	13.16	13.16	18,600	-0.40(-2.95%)
Oct 17, 2002	13.46	13.88	13.46	13.56	24,400	-0.10(-0.73%)
Oct 16, 2002	14.05	14.10	13.20	13.66	26,300	-0.39(-2.78%)
Oct 15, 2002	13.90	14.40	13.74	14.05	38,300	+0.25(+1.81%)
Oct 14, 2002	13.55	13.90	12.75	13.80	19,100	+0.15(+1.10%)
Oct 11, 2002	14.26	14.30	13.35	13.65	24,100	-0.56(-3.94%)
Oct 10, 2002	13.90	14.23	13.87	14.21	26,600	+0.21(+1.50%)
Oct 09, 2002	15.29	15.29	13.90	14.00	32,300	-1.49(-9.62%)
Oct 08, 2002	16.10	16.20	15.35	15.49	31,300	-0.78(-4.79%)
Oct 07, 2002	16.11	16.37	15.85	16.27	15,600	+0.06(+0.37%)
Oct 04, 2002	16.65	16.75	16.11	16.21	17,700	-0.64(-3.80%)
Oct 03, 2002	17.05	17.15	16.85	16.85	19,600	-0.10(-0.59%)
Oct 02, 2002	17.09	17.09	16.87	16.95	30,000	-0.14(-0.82%)