Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.23	15.23	14.84	14.84	28,700	-0.26(-1.72%)
Jan 29, 2004	15.38	15.38	15.10	15.10	18,400	-0.28(-1.82%)
Jan 28, 2004	16.30	16.31	15.29	15.38	16,200	-0.82(-5.06%)
Jan 27, 2004	16.48	16.48	16.18	16.20	6,900	-0.25(-1.52%)
Jan 26, 2004	16.90	16.90	16.17	16.45	30,800	-0.55(-3.24%)
Jan 23, 2004	17.10	17.10	16.95	17.00	6,700	-0.20(-1.16%)
Jan 22, 2004	17.29	17.97	17.02	17.20	37,900	+0.16(+0.94%)
Jan 21, 2004	16.90	17.10	16.90	17.04	26,000	+0.04(+0.24%)
Jan 20, 2004	17.10	17.25	16.90	17.00	15,400	+0.00(+0.00%)
Jan 16, 2004	17.05	17.11	16.88	17.00	16,100	+0.08(+0.47%)
Jan 15, 2004	16.80	16.96	16.65	16.92	11,100	+0.02(+0.12%)
Jan 14, 2004	16.74	16.90	16.60	16.90	8,000	+0.26(+1.56%)
Jan 13, 2004	16.60	16.66	16.35	16.64	9,600	+0.11(+0.67%)
Jan 12, 2004	16.30	16.53	16.22	16.53	18,600	-0.37(-2.19%)
Jan 09, 2004	16.81	17.14	16.80	16.90	28,200	+0.19(+1.14%)
Jan 08, 2004	16.55	16.81	16.40	16.71	15,400	+0.21(+1.27%)
Jan 07, 2004	16.45	16.68	16.40	16.50	12,300	+0.01(+0.06%)
Jan 06, 2004	16.01	16.49	16.01	16.49	19,500	+0.48(+3.00%)
Jan 05, 2004	15.32	16.03	15.32	16.01	11,100	+0.79(+5.19%)
Jan 02, 2004	15.10	15.62	15.10	15.22	11,600	+0.17(+1.13%)
Dec 31, 2003	15.18	15.61	15.03	15.05	25,200	-0.23(-1.51%)
Dec 30, 2003	15.38	15.38	15.27	15.28	18,600	-0.16(-1.04%)
Dec 29, 2003	15.28	15.51	15.28	15.44	32,500	+0.06(+0.39%)
Dec 26, 2003	15.25	15.40	15.25	15.38	3,900	+0.16(+1.05%)
Dec 24, 2003	15.25	15.25	15.15	15.22	1,200	-0.02(-0.13%)
Dec 23, 2003	15.07	15.24	14.95	15.24	18,800	+0.29(+1.94%)
Dec 22, 2003	14.60	15.08	14.60	14.95	15,100	+0.35(+2.40%)
Dec 19, 2003	15.00	15.06	14.59	14.60	17,400	-0.45(-2.99%)
Dec 18, 2003	15.06	15.10	14.85	15.05	13,100	+0.00(+0.00%)
Dec 17, 2003	14.58	15.10	14.25	15.05	25,100	+0.37(+2.52%)
Dec 16, 2003	14.49	14.68	14.41	14.68	19,500	-0.01(-0.07%)
Dec 15, 2003	15.17	15.17	14.69	14.69	30,500	-0.29(-1.94%)
Dec 12, 2003	15.00	15.00	14.65	14.98	17,800	+0.02(+0.13%)
Dec 11, 2003	14.26	15.00	14.17	14.96	22,300	+0.80(+5.65%)
Dec 10, 2003	14.05	14.24	14.05	14.16	10,400	-0.11(-0.77%)
Dec 09, 2003	14.10	14.30	14.08	14.27	28,000	+0.11(+0.78%)
Dec 08, 2003	13.86	14.07	13.86	14.16	10,600	+0.30(+2.16%)
Dec 05, 2003	14.05	14.13	13.94	13.86	5,000	-0.25(-1.77%)
Dec 04, 2003	13.79	14.11	13.70	14.11	31,800	+0.20(+1.44%)
Dec 03, 2003	14.02	14.03	14.02	13.91	16,100	-0.01(-0.07%)
Dec 02, 2003	13.55	13.97	13.55	13.92	17,100	+0.47(+3.49%)
Dec 01, 2003	13.40	13.70	13.34	13.45	15,100	+0.10(+0.75%)
Nov 28, 2003	13.75	13.95	13.35	13.35	6,000	-0.50(-3.61%)
Nov 26, 2003	13.95	14.01	13.60	13.85	14,700	-0.01(-0.07%)
Nov 25, 2003	13.46	13.94	13.46	13.86	19,700	+0.54(+4.05%)
Nov 24, 2003	13.12	13.35	13.12	13.32	35,800	+0.20(+1.52%)
Nov 21, 2003	12.80	13.12	12.80	13.12	21,500	+0.45(+3.55%)
Nov 20, 2003	12.89	12.89	12.50	12.67	22,100	-0.21(-1.63%)
Nov 19, 2003	13.00	13.00	12.56	12.88	29,100	+0.25(+1.98%)
Nov 18, 2003	13.37	13.46	12.63	12.63	13,000	-0.75(-5.61%)
Nov 17, 2003	13.30	13.39	13.10	13.38	11,000	-0.22(-1.62%)
Nov 14, 2003	13.75	13.80	13.23	13.60	21,100	-0.09(-0.66%)
Nov 13, 2003	13.70	13.96	13.68	13.69	28,700	+0.04(+0.29%)
Nov 12, 2003	14.15	14.15	13.38	13.65	18,200	-0.41(-2.92%)
Nov 11, 2003	14.19	14.19	14.01	14.06	14,400	-0.08(-0.57%)
Nov 10, 2003	14.12	14.34	14.12	14.14	17,800	+0.14(+1.00%)
Nov 07, 2003	15.05	15.05	14.00	14.00	35,400	-1.10(-7.28%)
Nov 06, 2003	15.05	15.18	15.00	15.10	45,000	-0.08(-0.53%)
Nov 05, 2003	14.60	15.18	14.70	15.18	25,300	+0.54(+3.69%)
Nov 04, 2003	14.60	14.80	14.59	14.64	11,700	+0.31(+2.16%)