Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.59	13.65	13.39	13.65	72,700	+0.07(+0.52%)
Jun 27, 2003	13.60	13.60	13.50	13.58	20,300	-0.02(-0.15%)
Jun 26, 2003	13.32	13.60	13.25	13.60	12,200	+0.25(+1.87%)
Jun 25, 2003	13.50	13.54	13.35	13.35	11,400	-0.08(-0.60%)
Jun 24, 2003	13.70	13.70	13.30	13.43	12,900	-0.17(-1.25%)
Jun 23, 2003	13.79	13.93	12.95	13.60	37,000	-0.09(-0.66%)
Jun 20, 2003	13.40	13.70	13.40	13.69	42,700	+0.29(+2.16%)
Jun 19, 2003	13.69	13.71	13.30	13.40	50,000	-0.29(-2.12%)
Jun 18, 2003	13.88	13.92	13.45	13.69	55,800	-0.09(-0.65%)
Jun 17, 2003	13.10	14.07	13.05	13.78	98,200	+0.78(+6.00%)
Jun 16, 2003	12.65	13.00	12.64	13.00	40,900	+0.45(+3.59%)
Jun 13, 2003	12.65	12.75	12.31	12.55	25,400	+0.10(+0.80%)
Jun 12, 2003	12.30	12.45	12.19	12.45	32,600	+0.25(+2.05%)
Jun 11, 2003	12.07	12.25	12.01	12.20	21,100	+0.23(+1.92%)
Jun 10, 2003	11.95	12.00	11.88	11.97	18,700	+0.07(+0.59%)
Jun 09, 2003	11.80	11.92	11.70	11.90	15,200	+0.20(+1.71%)
Jun 06, 2003	11.90	11.99	11.70	11.70	14,300	-0.10(-0.85%)
Jun 05, 2003	11.90	11.98	11.77	11.80	21,600	-0.09(-0.76%)
Jun 04, 2003	11.89	12.00	11.79	11.89	15,200	+0.05(+0.42%)
Jun 03, 2003	11.83	11.91	11.73	11.84	31,000	+0.11(+0.94%)
Jun 02, 2003	11.90	11.90	11.70	11.73	8,100	-0.05(-0.42%)
May 30, 2003	11.30	11.78	11.30	11.78	15,600	+0.55(+4.90%)
May 29, 2003	11.00	11.35	11.00	11.23	16,200	+0.15(+1.35%)
May 28, 2003	12.05	12.20	10.87	11.08	380,100	-0.95(-7.90%)
May 27, 2003	11.90	12.10	11.90	12.03	8,100	+0.18(+1.52%)
May 23, 2003	11.95	11.95	11.81	11.85	6,600	+0.03(+0.25%)
May 22, 2003	11.70	11.99	11.66	11.82	4,200	+0.07(+0.60%)
May 21, 2003	11.75	11.99	11.75	11.75	7,600	-0.01(-0.09%)
May 20, 2003	11.85	11.85	11.75	11.76	2,900	+0.01(+0.09%)
May 19, 2003	11.75	11.90	11.75	11.75	5,900	+0.05(+0.43%)
May 16, 2003	11.85	11.90	11.70	11.70	6,700	-0.25(-2.09%)
May 15, 2003	11.72	11.99	11.70	11.95	6,700	+0.33(+2.84%)
May 14, 2003	11.73	11.81	11.47	11.62	8,100	-0.01(-0.09%)
May 13, 2003	12.37	12.37	11.36	11.63	34,400	-0.64(-5.22%)
May 12, 2003	12.30	12.50	12.26	12.27	5,700	-0.13(-1.05%)
May 09, 2003	12.62	12.62	12.12	12.40	11,500	-0.12(-0.96%)
May 08, 2003	11.85	12.65	11.85	12.52	17,900	+0.57(+4.77%)
May 07, 2003	11.67	12.00	11.63	11.95	11,400	+0.28(+2.40%)
May 06, 2003	11.40	11.67	11.40	11.67	9,300	+0.22(+1.92%)
May 05, 2003	11.30	11.45	10.83	11.45	32,600	+0.25(+2.23%)
May 02, 2003	10.88	11.42	10.88	11.20	12,100	+0.42(+3.90%)
May 01, 2003	10.70	11.11	10.70	10.78	11,600	-0.02(-0.19%)
Apr 30, 2003	10.65	11.05	10.50	10.80	69,200	+0.25(+2.37%)
Apr 29, 2003	11.00	11.09	10.55	10.55	9,000	-0.20(-1.86%)
Apr 28, 2003	10.32	11.20	10.15	10.75	134,900	+0.50(+4.88%)
Apr 25, 2003	11.00	11.20	10.10	10.25	154,000	-0.75(-6.82%)
Apr 24, 2003	12.20	12.20	11.00	11.00	31,100	-1.40(-11.29%)
Apr 23, 2003	12.71	12.71	12.34	12.40	32,200	-0.48(-3.73%)
Apr 22, 2003	12.75	13.07	12.68	12.88	12,800	+0.13(+1.02%)
Apr 21, 2003	12.79	12.80	12.35	12.75	24,000	-0.14(-1.09%)
Apr 17, 2003	13.05	13.25	12.75	12.89	48,300	+0.13(+1.02%)
Apr 16, 2003	11.50	13.49	11.25	12.76	57,400	+1.26(+10.96%)
Apr 15, 2003	11.70	11.75	11.37	11.50	34,600	+0.35(+3.14%)
Apr 14, 2003	10.00	11.75	10.00	11.15	54,700	+1.09(+10.83%)
Apr 11, 2003	10.30	10.30	10.01	10.06	6,700	-0.14(-1.37%)
Apr 10, 2003	9.950	10.30	9.950	10.20	12,800	+0.21(+2.10%)
Apr 09, 2003	9.950	10.18	9.850	9.990	23,700	-0.02(-0.20%)
Apr 08, 2003	9.910	10.29	9.600	10.01	29,100	+0.01(+0.10%)
Apr 07, 2003	10.00	10.00	9.800	10.00	17,200	+0.16(+1.63%)
Apr 04, 2003	9.950	9.990	9.840	9.840	35,800	-0.15(-1.50%)
Apr 03, 2003	10.07	10.17	9.870	9.990	57,900	+0.02(+0.20%)
Apr 02, 2003	9.850	9.990	9.830	9.970	44,600	+0.15(+1.53%)