Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.30	16.30	15.18	15.21	87,500	-1.24(-7.54%)
Nov 29, 2004	16.47	16.75	16.25	16.45	48,500	+0.05(+0.30%)
Nov 26, 2004	16.25	16.44	16.23	16.40	1,900	+0.09(+0.55%)
Nov 24, 2004	16.19	16.44	16.17	16.31	14,800	+0.22(+1.37%)
Nov 23, 2004	15.65	16.10	15.65	16.09	33,800	+0.53(+3.41%)
Nov 22, 2004	15.85	15.85	15.39	15.56	36,300	-0.19(-1.21%)
Nov 19, 2004	15.06	15.75	14.82	15.75	58,200	+0.70(+4.65%)
Nov 18, 2004	14.50	15.16	14.45	15.05	27,900	+0.49(+3.37%)
Nov 17, 2004	14.30	14.86	14.30	14.56	19,400	+0.31(+2.18%)
Nov 16, 2004	14.60	14.88	14.17	14.25	25,100	-0.41(-2.80%)
Nov 15, 2004	14.84	14.84	14.41	14.66	18,800	-0.18(-1.21%)
Nov 12, 2004	14.60	14.95	14.52	14.84	7,500	+0.19(+1.30%)
Nov 11, 2004	14.26	14.73	14.26	14.65	18,400	+0.39(+2.73%)
Nov 10, 2004	13.78	14.54	13.71	14.26	29,400	+0.38(+2.74%)
Nov 09, 2004	13.70	13.90	13.70	13.88	24,100	-0.10(-0.72%)
Nov 08, 2004	14.16	14.33	13.83	13.98	40,000	-0.28(-1.96%)
Nov 05, 2004	14.74	15.23	14.12	14.26	83,800	-0.38(-2.60%)
Nov 04, 2004	13.88	14.73	13.88	14.64	25,900	+0.76(+5.48%)
Nov 03, 2004	13.58	14.08	13.57	13.88	34,900	+0.40(+2.97%)
Nov 02, 2004	13.55	13.95	13.24	13.48	30,000	-0.02(-0.15%)
Nov 01, 2004	13.40	13.60	13.31	13.50	18,900	+0.05(+0.37%)
Oct 29, 2004	13.45	13.56	13.38	13.45	14,800	-0.05(-0.37%)
Oct 28, 2004	13.20	13.50	13.20	13.50	6,700	+0.25(+1.89%)
Oct 27, 2004	13.23	13.25	12.90	13.25	38,600	-0.08(-0.60%)
Oct 26, 2004	13.25	13.35	12.90	13.33	18,300	+0.13(+0.98%)
Oct 25, 2004	13.00	13.20	12.91	13.20	23,200	+0.13(+0.99%)
Oct 22, 2004	13.59	13.72	12.97	13.07	35,700	-0.47(-3.47%)
Oct 21, 2004	13.32	13.76	13.27	13.54	23,300	+0.27(+2.03%)
Oct 20, 2004	13.04	13.27	12.88	13.27	14,700	+0.18(+1.38%)
Oct 19, 2004	13.34	13.34	13.02	13.09	39,200	-0.30(-2.24%)
Oct 18, 2004	13.02	13.51	12.91	13.39	21,400	+0.28(+2.14%)
Oct 15, 2004	12.76	13.32	12.76	13.11	16,700	+0.35(+2.74%)
Oct 14, 2004	13.48	13.48	12.73	12.76	133,700	-0.82(-6.04%)
Oct 13, 2004	14.10	14.10	13.45	13.58	33,100	-0.42(-3.00%)
Oct 12, 2004	14.15	14.18	13.86	14.00	50,500	-0.20(-1.41%)
Oct 11, 2004	13.94	14.34	13.94	14.20	36,500	+0.30(+2.16%)
Oct 08, 2004	14.15	14.15	13.79	13.90	33,000	-0.27(-1.91%)
Oct 07, 2004	14.75	14.75	14.12	14.17	42,700	-0.63(-4.26%)
Oct 06, 2004	14.97	15.00	14.31	14.80	66,600	-0.07(-0.47%)
Oct 05, 2004	14.50	14.89	14.28	14.87	105,300	+0.41(+2.84%)
Oct 04, 2004	14.45	14.61	14.40	14.46	14,200	+0.01(+0.07%)
Oct 01, 2004	14.15	14.45	14.15	14.45	58,200	+0.35(+2.48%)
Sep 30, 2004	13.90	14.22	13.86	14.10	36,200	+0.12(+0.86%)
Sep 29, 2004	13.97	13.98	13.83	13.98	47,300	+0.07(+0.50%)
Sep 28, 2004	13.62	13.92	13.56	13.91	33,600	+0.39(+2.88%)
Sep 27, 2004	13.84	13.84	13.45	13.52	31,600	-0.27(-1.96%)
Sep 24, 2004	13.85	14.00	13.79	13.79	10,500	-0.01(-0.07%)
Sep 23, 2004	13.83	13.92	13.72	13.80	16,400	+0.02(+0.15%)
Sep 22, 2004	13.55	13.78	13.41	13.78	65,100	+0.18(+1.32%)
Sep 21, 2004	13.93	14.00	13.50	13.60	25,100	-0.23(-1.66%)
Sep 20, 2004	13.88	13.92	13.77	13.83	29,300	+0.15(+1.10%)
Sep 17, 2004	13.73	13.73	13.40	13.68	53,500	+0.06(+0.44%)
Sep 16, 2004	13.60	13.73	13.40	13.62	29,200	-0.06(-0.44%)
Sep 15, 2004	14.40	14.65	13.20	13.68	61,700	-0.77(-5.33%)
Sep 14, 2004	14.90	14.90	14.32	14.45	29,400	-0.55(-3.67%)
Sep 13, 2004	14.95	15.06	14.94	15.00	48,500	-0.05(-0.33%)
Sep 10, 2004	15.26	15.26	15.02	15.05	26,100	-0.31(-2.02%)
Sep 09, 2004	15.06	15.41	14.95	15.36	36,000	+0.35(+2.33%)
Sep 08, 2004	15.22	15.23	14.96	15.01	19,200	-0.41(-2.66%)
Sep 07, 2004	15.00	15.42	15.00	15.42	14,600	+0.42(+2.80%)
Sep 03, 2004	15.35	15.66	15.00	15.00	25,700	-0.25(-1.64%)
Sep 02, 2004	14.95	15.25	14.89	15.25	12,600	+0.37(+2.49%)