Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.20	13.48	12.62	12.70	98,900	-0.18(-1.40%)
Jul 30, 2007	12.40	13.28	12.00	12.88	145,300	+0.38(+3.04%)
Jul 27, 2007	13.14	13.29	12.50	12.50	97,400	-0.73(-5.52%)
Jul 26, 2007	13.70	13.80	13.07	13.23	93,400	-0.51(-3.71%)
Jul 25, 2007	13.38	13.88	13.37	13.74	92,300	+0.39(+2.92%)
Jul 24, 2007	13.70	13.97	13.23	13.35	197,500	-0.41(-2.98%)
Jul 23, 2007	13.00	14.41	12.97	13.76	261,800	+1.43(+11.60%)
Jul 20, 2007	12.59	12.70	12.27	12.33	91,500	-0.30(-2.38%)
Jul 19, 2007	12.98	12.98	12.62	12.63	61,600	-0.29(-2.24%)
Jul 18, 2007	12.85	13.09	12.58	12.92	50,800	-0.06(-0.46%)
Jul 17, 2007	12.68	13.22	12.68	12.98	60,300	+0.34(+2.69%)
Jul 16, 2007	12.99	13.25	12.58	12.64	88,400	-0.25(-1.94%)
Jul 13, 2007	13.07	13.25	12.89	12.89	42,100	-0.18(-1.38%)
Jul 12, 2007	12.70	13.16	12.70	13.07	70,700	+0.24(+1.87%)
Jul 11, 2007	12.75	12.90	12.61	12.83	69,000	-0.02(-0.16%)
Jul 10, 2007	12.88	13.08	12.79	12.85	127,300	+0.01(+0.08%)
Jul 09, 2007	12.97	13.09	12.51	12.84	123,300	-0.07(-0.54%)
Jul 06, 2007	13.10	13.10	12.88	12.91	75,100	-0.23(-1.75%)
Jul 05, 2007	13.35	13.36	13.00	13.14	32,700	-0.27(-2.01%)
Jul 03, 2007	13.45	13.46	13.23	13.41	37,700	-0.04(-0.30%)
Jul 02, 2007	12.42	13.70	12.41	13.45	196,900	+1.11(+9.00%)
Jun 29, 2007	12.71	13.00	12.33	12.34	97,700	-0.27(-2.14%)
Jun 28, 2007	12.75	12.89	12.59	12.61	58,200	-0.18(-1.41%)
Jun 27, 2007	12.27	12.79	12.20	12.79	111,300	+0.42(+3.40%)
Jun 26, 2007	12.06	12.48	12.06	12.37	49,100	+0.40(+3.34%)
Jun 25, 2007	11.99	12.45	11.94	11.97	114,500	-0.05(-0.42%)
Jun 22, 2007	12.24	12.31	11.97	12.02	603,400	-0.32(-2.59%)
Jun 21, 2007	12.50	12.62	12.22	12.34	76,600	+0.12(+0.98%)
Jun 20, 2007	12.95	12.95	12.17	12.22	59,700	-0.67(-5.20%)
Jun 19, 2007	12.20	12.98	12.15	12.89	60,500	+0.67(+5.48%)
Jun 18, 2007	12.15	12.32	12.15	12.22	27,500	-0.03(-0.24%)
Jun 15, 2007	12.38	12.48	12.15	12.25	47,900	-0.15(-1.21%)
Jun 14, 2007	12.45	12.58	12.33	12.40	56,500	-0.11(-0.88%)
Jun 13, 2007	12.54	12.65	12.31	12.51	32,800	-0.06(-0.48%)
Jun 12, 2007	12.27	12.85	12.27	12.57	77,000	+0.24(+1.95%)
Jun 11, 2007	12.99	12.99	11.29	12.33	72,670	-0.56(-4.34%)
Jun 08, 2007	12.34	13.00	12.34	12.89	61,729	+0.55(+4.46%)
Jun 07, 2007	12.95	13.07	12.25	12.34	50,800	-0.76(-5.80%)
Jun 06, 2007	12.98	13.25	12.91	13.10	63,500	+0.05(+0.38%)
Jun 05, 2007	13.00	13.16	12.84	13.05	115,400	+0.09(+0.69%)
Jun 04, 2007	12.78	13.30	12.68	12.96	122,700	+0.20(+1.57%)
Jun 01, 2007	12.54	12.94	12.44	12.76	75,000	+0.22(+1.75%)
May 31, 2007	12.60	12.68	12.27	12.54	80,400	-0.01(-0.08%)
May 30, 2007	12.90	12.90	12.44	12.55	54,030	-0.13(-1.03%)
May 29, 2007	12.03	12.71	12.02	12.68	76,200	+0.34(+2.76%)
May 25, 2007	12.54	12.54	12.28	12.34	46,600	-0.20(-1.59%)
May 24, 2007	12.59	12.77	12.26	12.54	75,100	+0.05(+0.40%)
May 23, 2007	12.85	13.00	12.46	12.49	55,400	-0.36(-2.80%)
May 22, 2007	13.00	13.00	12.75	12.85	62,100	-0.12(-0.93%)
May 21, 2007	13.05	13.23	12.71	12.97	62,700	+0.02(+0.15%)
May 18, 2007	13.25	13.33	12.91	12.95	145,500	-0.34(-2.56%)
May 17, 2007	13.13	13.36	12.76	13.29	117,800	+0.16(+1.22%)
May 16, 2007	13.20	13.38	13.05	13.13	72,100	-0.16(-1.20%)
May 15, 2007	13.57	13.75	13.28	13.29	101,500	-0.21(-1.56%)
May 14, 2007	13.63	13.75	13.09	13.50	114,500	-0.03(-0.22%)
May 11, 2007	12.65	13.87	12.61	13.53	124,200	+0.70(+5.46%)
May 10, 2007	12.95	12.95	12.70	12.83	44,800	-0.03(-0.23%)
May 09, 2007	11.63	12.99	11.63	12.86	140,400	+1.30(+11.25%)
May 08, 2007	12.31	12.70	11.00	11.56	231,000	-0.75(-6.09%)
May 07, 2007	13.10	13.10	12.31	12.31	73,000	-0.49(-3.83%)
May 04, 2007	12.66	13.45	12.53	12.80	266,700	+0.31(+2.48%)
May 03, 2007	12.50	12.60	12.12	12.49	70,500	+0.08(+0.64%)
May 02, 2007	12.20	12.58	12.10	12.41	74,800	+0.41(+3.42%)
May 01, 2007	11.90	12.59	11.74	12.00	85,700	+0.39(+3.36%)
Apr 30, 2007	12.15	12.15	11.07	11.61	98,900	-0.79(-6.37%)
Apr 27, 2007	12.19	12.50	12.17	12.40	55,700	+0.15(+1.22%)
Apr 26, 2007	12.04	12.46	11.85	12.25	35,917	+0.24(+2.00%)
Apr 25, 2007	11.78	12.16	11.75	12.01	68,900	+0.34(+2.91%)
Apr 24, 2007	11.66	11.78	11.61	11.67	92,700	+0.06(+0.52%)
Apr 23, 2007	11.53	11.71	11.50	11.61	127,900	+0.15(+1.31%)
Apr 20, 2007	11.65	11.65	11.43	11.46	38,600	+0.00(+0.00%)
Apr 19, 2007	11.53	11.65	11.44	11.46	35,200	-0.29(-2.47%)
Apr 18, 2007	11.70	11.80	11.69	11.75	48,300	-0.05(-0.42%)
Apr 17, 2007	11.89	11.96	11.77	11.80	87,200	-0.02(-0.17%)
Apr 16, 2007	11.71	11.89	11.62	11.82	22,500	+0.17(+1.46%)
Apr 13, 2007	11.55	11.88	11.51	11.65	21,100	+0.15(+1.30%)
Apr 12, 2007	11.48	11.59	11.42	11.50	42,700	+0.07(+0.61%)
Apr 11, 2007	10.89	11.46	10.88	11.43	57,800	+0.60(+5.54%)
Apr 10, 2007	10.50	10.90	10.50	10.83	17,200	+0.38(+3.64%)
Apr 09, 2007	10.40	10.74	10.32	10.45	119,300	+0.01(+0.10%)
Apr 05, 2007	10.28	10.50	10.28	10.44	52,600	+0.15(+1.46%)
Apr 04, 2007	10.35	10.50	10.26	10.29	39,500	-0.11(-1.06%)
Apr 03, 2007	10.45	10.45	10.35	10.40	85,500	+0.04(+0.39%)
Apr 02, 2007	11.44	11.44	10.02	10.36	87,800	+0.00(+0.00%)
Mar 30, 2007	10.46	10.80	10.33	10.36	37,600	-0.06(-0.58%)
Mar 29, 2007	10.01	10.78	10.01	10.42	97,000	+0.42(+4.20%)
Mar 28, 2007	10.00	10.18	9.970	10.00	42,800	-0.05(-0.50%)
Mar 27, 2007	9.840	10.19	9.750	10.05	64,400	+0.26(+2.66%)
Mar 26, 2007	10.55	10.58	9.790	9.790	72,400	-0.41(-4.02%)
Mar 23, 2007	10.16	10.26	10.07	10.20	216,000	+0.00(+0.00%)
Mar 22, 2007	10.21	10.40	10.12	10.20	50,900	-0.10(-0.97%)
Mar 21, 2007	11.09	11.09	10.27	10.30	29,600	-0.79(-7.12%)
Mar 20, 2007	11.38	11.39	10.93	11.09	22,200	-0.29(-2.55%)
Mar 19, 2007	10.90	11.44	10.81	11.38	27,400	+0.38(+3.45%)
Mar 16, 2007	10.80	11.07	10.80	11.00	13,000	+0.13(+1.20%)
Mar 15, 2007	11.02	11.02	10.83	10.87	13,400	-0.11(-1.00%)
Mar 14, 2007	11.00	11.00	10.93	10.98	12,500	-0.01(-0.09%)
Mar 13, 2007	10.98	11.13	10.76	10.99	35,700	+0.01(+0.09%)
Mar 12, 2007	10.52	10.99	10.43	10.98	40,600	+0.57(+5.48%)
Mar 09, 2007	10.45	10.49	10.36	10.41	10,500	-0.04(-0.38%)
Mar 08, 2007	10.44	10.51	10.39	10.45	26,800	+0.00(+0.00%)
Mar 07, 2007	10.50	10.55	10.40	10.45	38,100	+0.05(+0.48%)
Mar 06, 2007	10.70	10.70	10.10	10.40	102,100	-0.33(-3.08%)
Mar 05, 2007	10.97	11.17	10.57	10.73	42,500	-0.24(-2.19%)
Mar 02, 2007	11.41	11.70	10.88	10.97	32,200	-0.44(-3.86%)
Mar 01, 2007	11.40	11.49	11.33	11.41	13,000	+0.02(+0.18%)
Feb 28, 2007	11.30	11.49	11.30	11.39	11,300	-0.04(-0.35%)
Feb 27, 2007	11.70	11.80	11.22	11.43	29,900	-0.31(-2.64%)
Feb 26, 2007	11.87	11.97	11.69	11.74	21,100	-0.07(-0.59%)
Feb 23, 2007	12.20	12.26	11.80	11.81	24,000	-0.36(-2.96%)
Feb 22, 2007	11.97	12.68	11.97	12.17	84,900	+0.00(+0.00%)
Feb 21, 2007	11.71	12.49	11.70	12.17	71,800	+0.46(+3.93%)
Feb 20, 2007	11.78	11.80	11.68	11.71	17,300	-0.05(-0.43%)
Feb 16, 2007	11.77	11.80	11.76	11.76	9,100	+0.09(+0.77%)
Feb 15, 2007	11.60	11.80	11.55	11.67	26,800	-0.13(-1.10%)
Feb 14, 2007	11.70	11.80	11.68	11.80	33,800	+0.00(+0.00%)
Feb 13, 2007	10.75	11.99	10.72	11.80	85,500	+1.09(+10.18%)
Feb 12, 2007	10.32	10.75	10.28	10.71	56,800	+0.61(+6.04%)
Feb 09, 2007	10.00	10.28	10.00	10.10	101,300	+0.10(+1.00%)
Feb 08, 2007	10.75	10.75	9.790	10.00	125,200	-0.74(-6.89%)
Feb 07, 2007	11.00	11.00	10.68	10.74	32,800	-0.26(-2.36%)
Feb 06, 2007	10.75	11.25	10.73	11.00	73,300	+0.08(+0.73%)
Feb 05, 2007	10.04	10.92	10.04	10.92	43,100	+0.88(+8.76%)
Feb 02, 2007	10.09	10.10	9.930	10.04	93,700	-0.11(-1.08%)
Feb 01, 2007	10.25	10.30	9.990	10.15	24,000	-0.08(-0.78%)
Jan 31, 2007	9.950	10.55	9.950	10.23	166,800	+0.57(+5.90%)
Jan 30, 2007	9.650	9.680	9.290	9.660	21,500	+0.01(+0.10%)
Jan 29, 2007	9.660	9.730	9.530	9.650	31,500	-0.05(-0.52%)
Jan 26, 2007	9.700	9.710	9.620	9.700	22,900	-0.01(-0.10%)
Jan 25, 2007	9.600	9.710	9.560	9.710	14,700	+0.18(+1.89%)
Jan 24, 2007	9.470	9.550	9.470	9.530	6,800	+0.07(+0.74%)
Jan 23, 2007	9.400	9.630	9.350	9.460	17,600	+0.01(+0.11%)
Jan 22, 2007	9.360	9.490	9.360	9.450	10,500	+0.10(+1.07%)
Jan 19, 2007	9.230	9.350	9.230	9.350	4,600	+0.05(+0.54%)
Jan 18, 2007	9.250	9.300	9.200	9.300	28,200	+0.04(+0.43%)
Jan 17, 2007	9.340	9.390	9.230	9.260	8,300	-0.09(-0.96%)
Jan 16, 2007	9.050	9.360	9.000	9.350	16,900	+0.33(+3.66%)
Jan 12, 2007	8.990	9.050	8.951	9.020	81,000	+0.10(+1.12%)
Jan 11, 2007	8.920	8.960	8.810	8.920	8,900	-0.03(-0.34%)
Jan 10, 2007	8.690	9.050	8.690	8.950	13,300	+0.27(+3.11%)
Jan 09, 2007	8.380	8.690	8.380	8.680	4,700	+0.27(+3.21%)
Jan 08, 2007	8.450	8.490	8.320	8.410	10,800	-0.04(-0.47%)
Jan 05, 2007	8.370	8.450	8.340	8.450	10,000	+0.04(+0.48%)
Jan 04, 2007	8.330	8.430	8.260	8.410	3,500	+0.16(+1.94%)
Jan 03, 2007	8.190	8.290	8.190	8.250	10,200	+0.06(+0.73%)
Dec 29, 2006	8.010	8.190	8.010	8.190	20,000	+0.16(+1.99%)
Dec 28, 2006	8.000	8.060	8.000	8.030	7,100	+0.03(+0.37%)
Dec 27, 2006	8.010	8.040	7.950	8.000	8,300	-0.06(-0.74%)
Dec 26, 2006	8.150	8.150	7.960	8.060	12,400	-0.17(-2.07%)
Dec 22, 2006	8.190	8.230	8.130	8.230	2,500	+0.02(+0.24%)
Dec 21, 2006	8.130	8.210	8.130	8.210	1,800	+0.13(+1.61%)
Dec 20, 2006	7.950	8.080	7.950	8.080	3,600	+0.08(+1.00%)
Dec 19, 2006	8.050	8.050	7.990	8.000	1,000	-0.03(-0.37%)
Dec 18, 2006	7.920	8.100	7.920	8.030	12,800	+0.16(+2.03%)
Dec 15, 2006	7.880	7.900	7.750	7.870	22,800	-0.03(-0.38%)
Dec 14, 2006	7.890	7.950	7.860	7.900	8,000	+0.00(+0.00%)
Dec 13, 2006	7.850	7.940	7.850	7.900	1,200	+0.01(+0.13%)
Dec 12, 2006	7.700	7.900	7.690	7.890	11,100	+0.15(+1.94%)
Dec 11, 2006	8.010	8.160	7.740	7.740	15,000	-0.26(-3.25%)
Dec 08, 2006	7.990	8.000	7.800	8.000	19,400	+0.02(+0.25%)
Dec 07, 2006	7.750	8.000	7.750	7.980	10,100	+0.23(+2.97%)
Dec 06, 2006	7.670	7.810	7.650	7.750	19,500	+0.08(+1.04%)
Dec 05, 2006	7.660	7.690	7.660	7.670	10,400	+0.11(+1.46%)
Dec 04, 2006	7.450	7.600	7.380	7.560	88,400	+0.15(+2.02%)
Dec 01, 2006	7.360	7.410	7.290	7.410	43,100	+0.17(+2.35%)
Nov 30, 2006	7.350	7.350	7.220	7.240	2,800	-0.09(-1.23%)
Nov 29, 2006	7.400	7.400	7.285	7.330	12,700	+0.17(+2.37%)
Nov 28, 2006	7.160	7.210	7.160	7.160	4,700	-0.05(-0.69%)
Nov 27, 2006	7.210	7.210	7.200	7.210	2,000	+0.05(+0.70%)
Nov 24, 2006	7.210	7.210	7.160	7.160	11,300	-0.05(-0.69%)
Nov 22, 2006	7.150	7.240	7.150	7.210	22,400	+0.03(+0.42%)
Nov 21, 2006	7.160	7.180	7.150	7.180	2,500	+0.02(+0.28%)
Nov 20, 2006	7.180	7.183	7.130	7.160	16,100	-0.02(-0.28%)
Nov 17, 2006	7.110	7.180	7.070	7.180	8,100	-0.04(-0.55%)
Nov 16, 2006	7.450	7.580	7.200	7.220	21,500	-0.13(-1.77%)
Nov 15, 2006	7.410	7.420	7.310	7.350	6,500	-0.09(-1.21%)
Nov 14, 2006	7.450	7.460	7.400	7.440	10,000	-0.02(-0.27%)
Nov 13, 2006	7.250	7.500	7.250	7.460	18,100	+0.22(+3.04%)
Nov 10, 2006	7.130	7.260	7.120	7.240	9,800	+0.10(+1.40%)
Nov 09, 2006	7.050	7.140	7.000	7.140	23,400	+0.05(+0.71%)
Nov 08, 2006	7.290	7.290	7.090	7.090	23,200	-0.24(-3.27%)
Nov 07, 2006	7.570	7.570	7.250	7.330	11,300	-0.17(-2.27%)
Nov 06, 2006	7.350	7.520	7.300	7.500	5,900	+0.20(+2.74%)
Nov 03, 2006	7.130	7.300	7.130	7.300	12,700	+0.17(+2.38%)
Nov 02, 2006	7.000	7.130	6.910	7.130	20,500	+0.07(+0.99%)
Nov 01, 2006	7.300	7.400	7.000	7.060	32,000	-0.06(-0.84%)
Oct 31, 2006	7.450	7.450	7.000	7.120	23,600	-0.35(-4.69%)
Oct 30, 2006	8.140	8.140	7.211	7.470	47,300	-0.67(-8.23%)
Oct 27, 2006	8.500	8.750	8.140	8.140	34,200	+0.34(+4.36%)
Oct 26, 2006	7.680	7.850	7.670	7.800	16,800	+0.19(+2.50%)
Oct 25, 2006	7.960	7.970	7.610	7.610	12,500	-0.37(-4.64%)
Oct 24, 2006	7.960	7.980	7.960	7.980	2,400	+0.02(+0.25%)
Oct 23, 2006	7.999	8.010	7.960	7.960	18,500	+0.00(+0.00%)
Oct 20, 2006	8.000	8.000	7.960	7.960	6,000	-0.10(-1.24%)
Oct 19, 2006	7.800	8.070	7.800	8.060	6,800	+0.20(+2.54%)
Oct 18, 2006	8.000	8.000	7.860	7.860	10,400	-0.05(-0.63%)
Oct 17, 2006	8.300	8.300	7.800	7.910	16,500	-0.41(-4.93%)
Oct 16, 2006	7.800	8.420	7.780	8.320	55,700	+0.59(+7.63%)
Oct 13, 2006	7.600	7.750	7.590	7.730	10,700	+0.23(+3.07%)
Oct 12, 2006	7.500	7.590	7.490	7.500	23,400	-0.04(-0.53%)
Oct 11, 2006	7.230	7.540	7.110	7.540	35,700	+0.36(+5.01%)
Oct 10, 2006	6.770	7.240	6.770	7.180	26,000	+0.39(+5.74%)
Oct 09, 2006	6.710	6.810	6.710	6.790	5,500	+0.03(+0.44%)
Oct 06, 2006	6.730	6.780	6.730	6.760	3,000	+0.02(+0.30%)
Oct 05, 2006	6.820	6.920	6.730	6.740	19,300	+0.02(+0.30%)
Oct 04, 2006	6.710	6.780	6.550	6.720	46,200	+0.01(+0.15%)
Oct 03, 2006	7.000	7.040	6.710	6.710	26,600	-0.27(-3.87%)
Oct 02, 2006	7.120	7.160	6.940	6.980	27,600	-0.14(-1.97%)
Sep 29, 2006	7.190	7.190	7.120	7.120	8,600	-0.12(-1.66%)
Sep 28, 2006	7.100	7.260	7.100	7.240	10,700	+0.19(+2.70%)
Sep 27, 2006	7.150	7.160	7.050	7.050	4,900	-0.10(-1.40%)
Sep 26, 2006	7.110	7.220	7.110	7.150	8,400	+0.00(+0.00%)
Sep 25, 2006	7.030	7.190	7.030	7.150	10,200	+0.08(+1.13%)
Sep 22, 2006	7.150	7.150	7.020	7.070	5,000	-0.13(-1.81%)
Sep 21, 2006	7.200	7.220	7.190	7.200	7,400	+0.01(+0.14%)
Sep 20, 2006	7.220	7.250	7.190	7.190	4,500	-0.07(-0.96%)
Sep 19, 2006	7.300	7.480	7.210	7.260	13,400	-0.14(-1.89%)
Sep 18, 2006	7.250	7.500	7.210	7.400	10,800	+0.08(+1.09%)
Sep 15, 2006	7.350	7.420	7.300	7.320	9,200	-0.04(-0.54%)
Sep 14, 2006	7.320	7.440	7.300	7.360	16,600	-0.06(-0.81%)
Sep 13, 2006	7.470	7.680	7.420	7.420	27,200	-0.07(-0.93%)
Sep 12, 2006	7.430	7.560	7.430	7.490	7,500	-0.05(-0.66%)
Sep 11, 2006	7.500	7.640	7.450	7.540	33,300	-0.34(-4.31%)
Sep 08, 2006	8.400	8.450	7.850	7.880	31,600	-0.46(-5.52%)
Sep 07, 2006	8.710	8.720	8.320	8.340	14,300	-0.39(-4.47%)
Sep 06, 2006	8.610	8.730	8.520	8.730	16,000	+0.12(+1.39%)
Sep 05, 2006	8.560	8.730	8.450	8.610	23,100	+0.13(+1.53%)
Sep 01, 2006	8.570	8.590	8.360	8.480	14,400	+0.01(+0.12%)
Aug 31, 2006	8.460	8.610	8.380	8.470	24,000	+0.06(+0.71%)
Aug 30, 2006	8.470	8.510	8.300	8.410	19,700	-0.06(-0.71%)
Aug 29, 2006	8.330	8.520	8.240	8.470	7,600	+0.21(+2.54%)
Aug 28, 2006	8.300	8.300	8.190	8.260	84,700	-0.19(-2.25%)
Aug 25, 2006	8.580	8.580	8.450	8.450	3,700	-0.09(-1.05%)
Aug 24, 2006	8.950	8.990	8.500	8.540	23,100	-0.37(-4.15%)
Aug 23, 2006	9.010	9.010	8.900	8.910	10,200	-0.08(-0.89%)
Aug 22, 2006	9.400	9.410	8.970	8.990	22,600	-0.40(-4.26%)
Aug 21, 2006	9.410	9.650	9.390	9.390	20,300	+0.08(+0.86%)
Aug 18, 2006	9.570	9.570	9.220	9.310	20,700	-0.22(-2.31%)
Aug 17, 2006	9.630	9.730	9.470	9.530	35,000	+0.00(+0.00%)
Aug 16, 2006	9.400	9.890	9.400	9.530	31,500	+0.20(+2.14%)
Aug 15, 2006	8.470	9.420	8.470	9.330	33,600	+0.96(+11.47%)
Aug 14, 2006	8.380	8.450	8.330	8.370	38,500	+0.04(+0.48%)
Aug 11, 2006	8.360	8.360	8.300	8.330	2,200	+0.02(+0.24%)
Aug 10, 2006	8.410	8.450	8.310	8.310	10,100	-0.11(-1.31%)
Aug 09, 2006	8.900	8.900	8.410	8.420	42,700	-0.49(-5.50%)
Aug 08, 2006	9.150	9.160	8.880	8.910	12,200	-0.24(-2.62%)
Aug 07, 2006	9.170	9.180	9.130	9.150	6,500	+0.02(+0.22%)
Aug 04, 2006	9.200	9.264	9.020	9.130	13,900	-0.08(-0.87%)
Aug 03, 2006	9.180	9.390	9.120	9.210	32,400	-0.05(-0.54%)
Aug 02, 2006	10.01	10.01	9.180	9.260	52,500	-0.61(-6.18%)