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%)