Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.70	11.93	10.51	11.85	47,100	-0.10(-0.84%)
Jan 30, 2003	12.53	12.53	11.95	11.95	8,100	-0.58(-4.63%)
Jan 29, 2003	12.53	12.53	12.15	12.53	10,200	+0.00(+0.00%)
Jan 28, 2003	12.30	12.83	12.15	12.53	13,800	+0.33(+2.70%)
Jan 27, 2003	12.20	12.31	11.82	12.20	14,500	+0.10(+0.83%)
Jan 24, 2003	13.46	13.46	12.10	12.10	72,500	-1.40(-10.37%)
Jan 23, 2003	13.80	14.00	13.47	13.50	31,800	-0.30(-2.17%)
Jan 22, 2003	13.85	14.00	13.70	13.80	19,900	-0.15(-1.08%)
Jan 21, 2003	13.96	14.06	13.82	13.95	34,100	-0.01(-0.07%)
Jan 17, 2003	14.04	14.06	13.94	13.96	15,400	-0.10(-0.71%)
Jan 16, 2003	14.00	14.09	14.00	14.06	14,800	+0.05(+0.36%)
Jan 15, 2003	14.59	14.59	13.86	14.01	48,200	-0.65(-4.43%)
Jan 14, 2003	14.85	14.85	14.35	14.66	13,100	-0.29(-1.94%)
Jan 13, 2003	14.80	14.95	13.60	14.95	49,300	+0.00(+0.00%)
Jan 10, 2003	14.97	15.00	14.30	14.95	18,400	-0.04(-0.27%)
Jan 09, 2003	14.71	15.55	14.71	14.99	30,700	+0.19(+1.28%)
Jan 08, 2003	13.85	15.20	13.38	14.80	70,900	+0.70(+4.96%)
Jan 07, 2003	12.69	14.10	12.20	14.10	25,300	+1.31(+10.24%)
Jan 06, 2003	12.75	12.79	12.65	12.79	16,700	+0.09(+0.71%)
Jan 03, 2003	12.88	12.88	12.70	12.70	11,900	-0.20(-1.55%)
Jan 02, 2003	12.00	12.90	11.97	12.90	24,600	+1.00(+8.40%)
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%)