Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.860	6.900	5.950	6.050	274,400	-0.77(-11.29%)
Nov 29, 2005	7.200	7.250	6.800	6.820	26,100	-0.40(-5.54%)
Nov 28, 2005	7.440	7.450	7.200	7.220	42,700	-0.62(-7.91%)
Nov 25, 2005	7.800	7.840	7.770	7.840	1,300	+0.01(+0.13%)
Nov 23, 2005	7.670	7.890	7.670	7.830	28,500	+0.16(+2.09%)
Nov 22, 2005	7.490	7.670	7.490	7.670	28,100	+0.18(+2.40%)
Nov 21, 2005	7.510	7.570	7.420	7.490	36,500	-0.02(-0.27%)
Nov 18, 2005	7.040	7.590	6.950	7.510	65,600	+0.57(+8.21%)
Nov 17, 2005	8.750	8.750	6.920	6.940	110,600	-1.81(-20.69%)
Nov 16, 2005	8.790	8.790	8.720	8.750	40,800	-0.03(-0.34%)
Nov 15, 2005	8.670	8.800	8.610	8.780	9,200	+0.10(+1.15%)
Nov 14, 2005	8.630	8.680	8.500	8.680	9,700	+0.08(+0.93%)
Nov 11, 2005	8.450	8.720	8.450	8.600	16,900	+0.18(+2.14%)
Nov 10, 2005	8.180	8.450	8.180	8.420	9,500	+0.24(+2.93%)
Nov 09, 2005	8.000	8.300	8.000	8.180	13,300	+0.16(+2.00%)
Nov 08, 2005	7.600	8.090	7.600	8.020	87,700	+0.40(+5.25%)
Nov 07, 2005	7.360	7.640	7.350	7.620	6,200	+0.23(+3.11%)
Nov 04, 2005	7.390	7.500	7.390	7.390	3,500	+0.06(+0.82%)
Nov 03, 2005	7.000	7.410	7.000	7.330	23,900	+0.08(+1.10%)
Nov 02, 2005	6.700	7.280	6.700	7.250	11,300	+0.45(+6.62%)
Nov 01, 2005	6.770	6.800	6.770	6.800	5,600	+0.03(+0.44%)
Oct 31, 2005	6.650	6.850	6.600	6.770	31,700	+0.22(+3.36%)
Oct 28, 2005	6.920	6.920	6.450	6.550	40,700	-0.45(-6.43%)
Oct 27, 2005	7.850	7.850	7.000	7.000	16,300	-1.02(-12.72%)
Oct 26, 2005	8.060	8.080	8.000	8.020	6,600	-0.10(-1.23%)
Oct 25, 2005	8.150	8.180	8.120	8.120	2,900	+0.02(+0.25%)
Oct 24, 2005	8.240	8.240	8.080	8.100	45,600	+0.00(+0.00%)
Oct 21, 2005	8.140	8.200	8.060	8.100	34,400	-0.01(-0.12%)
Oct 20, 2005	8.200	8.200	8.000	8.110	27,100	-0.08(-0.98%)
Oct 19, 2005	8.240	8.300	8.150	8.190	68,900	-0.05(-0.61%)
Oct 18, 2005	8.270	8.270	8.030	8.240	8,300	-0.12(-1.44%)
Oct 17, 2005	8.510	8.510	8.300	8.360	4,500	-0.14(-1.65%)
Oct 14, 2005	8.500	8.560	8.460	8.500	22,300	+0.04(+0.47%)
Oct 13, 2005	8.350	8.600	8.350	8.460	12,900	+0.16(+1.93%)
Oct 12, 2005	8.210	8.330	8.200	8.300	17,400	+0.09(+1.10%)
Oct 11, 2005	8.310	8.390	8.200	8.210	30,100	-0.20(-2.38%)
Oct 10, 2005	8.200	8.410	8.150	8.410	19,800	+0.20(+2.44%)
Oct 07, 2005	8.130	8.250	8.130	8.210	3,500	+0.08(+0.98%)
Oct 06, 2005	8.300	8.300	8.130	8.130	14,200	-0.08(-0.97%)
Oct 05, 2005	8.260	8.260	8.150	8.210	8,200	-0.03(-0.36%)
Oct 04, 2005	8.350	8.350	8.000	8.240	31,900	-0.16(-1.90%)
Oct 03, 2005	8.270	8.550	8.220	8.400	20,300	+0.18(+2.19%)
Sep 30, 2005	8.250	8.250	8.160	8.220	12,500	-0.13(-1.56%)
Sep 29, 2005	8.310	8.350	8.300	8.350	1,800	-0.03(-0.36%)
Sep 28, 2005	8.470	8.470	8.320	8.380	21,300	-0.09(-1.06%)
Sep 27, 2005	8.340	8.500	8.340	8.470	8,500	+0.13(+1.56%)
Sep 26, 2005	8.510	8.510	8.250	8.340	4,700	-0.17(-2.00%)
Sep 23, 2005	8.510	8.590	8.500	8.510	5,500	-0.04(-0.47%)
Sep 22, 2005	8.530	8.580	8.480	8.550	29,100	+0.02(+0.23%)
Sep 21, 2005	8.470	8.530	8.470	8.530	11,500	+0.02(+0.24%)
Sep 20, 2005	8.550	8.550	8.430	8.510	23,700	-0.02(-0.23%)
Sep 19, 2005	8.500	8.600	8.420	8.530	36,800	-0.07(-0.81%)
Sep 16, 2005	8.480	8.600	8.450	8.600	82,900	+0.12(+1.42%)
Sep 15, 2005	8.710	8.710	8.250	8.480	14,400	-0.24(-2.75%)
Sep 14, 2005	8.910	8.910	8.650	8.720	9,000	-0.15(-1.69%)
Sep 13, 2005	8.990	9.200	8.700	8.870	16,100	-0.13(-1.44%)
Sep 12, 2005	9.250	9.300	8.980	9.000	18,700	-0.25(-2.70%)
Sep 09, 2005	9.000	9.300	9.000	9.250	9,300	+0.35(+3.93%)
Sep 08, 2005	9.200	9.200	8.850	8.900	19,200	-0.30(-3.26%)
Sep 07, 2005	9.450	9.460	9.200	9.200	11,300	-0.21(-2.23%)
Sep 06, 2005	9.690	9.690	9.400	9.410	33,700	-0.33(-3.39%)
Sep 02, 2005	9.700	9.800	9.550	9.740	43,600	+0.04(+0.41%)