Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.89	16.89	16.45	16.65	45,900	-0.20(-1.19%)
Jul 30, 2002	16.85	16.99	16.60	16.85	58,400	-0.13(-0.77%)
Jul 29, 2002	17.30	17.40	16.45	16.98	54,900	-0.32(-1.85%)
Jul 26, 2002	16.88	17.30	16.20	17.30	26,700	+0.32(+1.88%)
Jul 25, 2002	16.85	17.00	16.35	16.98	30,300	-0.01(-0.06%)
Jul 24, 2002	15.40	16.99	15.15	16.99	41,400	+1.14(+7.19%)
Jul 23, 2002	16.36	16.62	15.80	15.85	15,500	-0.51(-3.12%)
Jul 22, 2002	17.02	17.05	16.30	16.36	77,600	-0.65(-3.82%)
Jul 19, 2002	16.10	17.36	16.10	17.01	20,000	+0.42(+2.53%)
Jul 17, 2002	16.16	16.59	15.72	16.59	18,200	+0.72(+4.54%)
Jul 12, 2002	17.01	17.01	15.65	15.87	51,800	-1.13(-6.65%)
Jul 11, 2002	16.74	17.16	16.65	17.00	29,400	+0.01(+0.06%)
Jul 10, 2002	17.00	17.16	16.78	16.99	61,100	-0.21(-1.22%)
Jul 09, 2002	17.55	17.81	16.45	17.20	148,900	-0.50(-2.82%)
Jul 08, 2002	18.35	18.35	17.70	17.70	44,900	-0.65(-3.54%)
Jul 05, 2002	18.06	18.59	17.90	18.35	7,500	+0.30(+1.66%)
Jul 04, 2002	17.74	18.05	17.40	18.05	38,100	+0.00(+0.00%)
Jul 03, 2002	17.74	18.05	17.40	18.05	38,100	+0.06(+0.33%)
Jul 02, 2002	18.25	18.33	17.92	17.99	30,100	-0.46(-2.49%)
Jul 01, 2002	18.95	19.02	18.45	18.45	58,000	-0.25(-1.34%)
Jun 28, 2002	18.20	18.79	18.20	18.70	96,100	+0.35(+1.91%)
Jun 27, 2002	18.99	19.30	18.05	18.35	151,900	-0.39(-2.08%)
Jun 26, 2002	17.60	18.75	17.24	18.74	149,200	+1.39(+8.01%)
Jun 25, 2002	16.50	17.45	16.50	17.35	65,100	+1.07(+6.57%)
Jun 21, 2002	16.40	16.48	15.51	16.28	44,300	-0.02(-0.12%)
Jun 20, 2002	15.80	16.45	15.14	16.30	47,500	+0.05(+0.31%)
Jun 19, 2002	17.86	17.96	16.10	16.25	83,900	-1.71(-9.52%)
Jun 18, 2002	17.90	18.09	17.75	17.96	33,200	+0.16(+0.90%)
Jun 17, 2002	17.20	18.10	17.20	17.80	214,400	+0.70(+4.09%)
Jun 14, 2002	17.05	17.45	16.90	17.10	161,800	+0.13(+0.77%)
Jun 12, 2002	16.00	16.97	16.00	16.97	58,100	+1.02(+6.39%)
Jun 11, 2002	15.42	16.17	15.42	15.95	13,800	+0.44(+2.84%)
Jun 10, 2002	14.83	15.82	14.68	15.51	36,600	+0.65(+4.37%)
Jun 07, 2002	14.00	15.02	13.90	14.86	24,600	+0.86(+6.14%)
Jun 06, 2002	15.25	15.25	14.00	14.00	10,600	-1.35(-8.79%)
Jun 05, 2002	15.25	15.38	14.50	15.35	49,000	-0.40(-2.54%)
May 31, 2002	15.00	16.50	15.00	15.75	59,600	+2.67(+20.41%)
May 28, 2002	12.75	13.36	12.75	13.08	42,700	+0.53(+4.22%)
May 27, 2002	13.20	13.00	12.03	12.55	28,900	+0.00(+0.00%)
May 24, 2002	13.20	13.00	12.03	12.55	28,900	-0.75(-5.64%)
May 23, 2002	13.65	13.65	13.10	13.30	9,400	-0.35(-2.56%)
May 22, 2002	13.91	13.91	12.81	13.65	42,000	-0.26(-1.87%)
May 21, 2002	14.95	15.00	13.54	13.91	35,300	-0.79(-5.37%)
May 20, 2002	14.95	14.95	14.10	14.70	24,600	+0.00(+0.00%)
May 17, 2002	14.50	15.00	14.50	14.70	289,700	-0.76(-4.92%)
May 16, 2002	16.40	16.49	15.40	15.46	141,400	-1.03(-6.25%)
May 15, 2002	15.70	16.49	15.70	16.49	11,500	+0.58(+3.65%)
May 14, 2002	16.40	16.45	15.61	15.91	19,400	-0.08(-0.50%)
May 13, 2002	15.02	15.99	15.02	15.99	15,300	+0.99(+6.60%)
May 10, 2002	16.20	16.20	15.00	15.00	59,400	-1.01(-6.31%)
May 09, 2002	16.36	16.99	16.01	16.01	12,600	-0.45(-2.73%)
May 08, 2002	16.25	16.90	16.00	16.46	18,500	+0.00(+0.00%)
May 07, 2002	15.73	17.09	15.25	16.46	57,600	+0.48(+3.00%)
May 06, 2002	15.67	16.30	15.55	15.98	6,100	+0.28(+1.78%)
May 03, 2002	15.94	16.00	15.70	15.70	4,900	-0.10(-0.63%)
May 02, 2002	15.99	16.69	15.50	15.80	53,100	-0.14(-0.88%)