Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	7.190	7.190	7.120	7.120	8,600	-0.12(-1.66%)
Sep 28, 2006	7.100	7.260	7.100	7.240	10,700	+0.19(+2.70%)
Sep 27, 2006	7.150	7.160	7.050	7.050	4,900	-0.10(-1.40%)
Sep 26, 2006	7.110	7.220	7.110	7.150	8,400	+0.00(+0.00%)
Sep 25, 2006	7.030	7.190	7.030	7.150	10,200	+0.08(+1.13%)
Sep 22, 2006	7.150	7.150	7.020	7.070	5,000	-0.13(-1.81%)
Sep 21, 2006	7.200	7.220	7.190	7.200	7,400	+0.01(+0.14%)
Sep 20, 2006	7.220	7.250	7.190	7.190	4,500	-0.07(-0.96%)
Sep 19, 2006	7.300	7.480	7.210	7.260	13,400	-0.14(-1.89%)
Sep 18, 2006	7.250	7.500	7.210	7.400	10,800	+0.08(+1.09%)
Sep 15, 2006	7.350	7.420	7.300	7.320	9,200	-0.04(-0.54%)
Sep 14, 2006	7.320	7.440	7.300	7.360	16,600	-0.06(-0.81%)
Sep 13, 2006	7.470	7.680	7.420	7.420	27,200	-0.07(-0.93%)
Sep 12, 2006	7.430	7.560	7.430	7.490	7,500	-0.05(-0.66%)
Sep 11, 2006	7.500	7.640	7.450	7.540	33,300	-0.34(-4.31%)
Sep 08, 2006	8.400	8.450	7.850	7.880	31,600	-0.46(-5.52%)
Sep 07, 2006	8.710	8.720	8.320	8.340	14,300	-0.39(-4.47%)
Sep 06, 2006	8.610	8.730	8.520	8.730	16,000	+0.12(+1.39%)
Sep 05, 2006	8.560	8.730	8.450	8.610	23,100	+0.13(+1.53%)
Sep 01, 2006	8.570	8.590	8.360	8.480	14,400	+0.01(+0.12%)
Aug 31, 2006	8.460	8.610	8.380	8.470	24,000	+0.06(+0.71%)
Aug 30, 2006	8.470	8.510	8.300	8.410	19,700	-0.06(-0.71%)
Aug 29, 2006	8.330	8.520	8.240	8.470	7,600	+0.21(+2.54%)
Aug 28, 2006	8.300	8.300	8.190	8.260	84,700	-0.19(-2.25%)
Aug 25, 2006	8.580	8.580	8.450	8.450	3,700	-0.09(-1.05%)
Aug 24, 2006	8.950	8.990	8.500	8.540	23,100	-0.37(-4.15%)
Aug 23, 2006	9.010	9.010	8.900	8.910	10,200	-0.08(-0.89%)
Aug 22, 2006	9.400	9.410	8.970	8.990	22,600	-0.40(-4.26%)
Aug 21, 2006	9.410	9.650	9.390	9.390	20,300	+0.08(+0.86%)
Aug 18, 2006	9.570	9.570	9.220	9.310	20,700	-0.22(-2.31%)
Aug 17, 2006	9.630	9.730	9.470	9.530	35,000	+0.00(+0.00%)
Aug 16, 2006	9.400	9.890	9.400	9.530	31,500	+0.20(+2.14%)
Aug 15, 2006	8.470	9.420	8.470	9.330	33,600	+0.96(+11.47%)
Aug 14, 2006	8.380	8.450	8.330	8.370	38,500	+0.04(+0.48%)
Aug 11, 2006	8.360	8.360	8.300	8.330	2,200	+0.02(+0.24%)
Aug 10, 2006	8.410	8.450	8.310	8.310	10,100	-0.11(-1.31%)
Aug 09, 2006	8.900	8.900	8.410	8.420	42,700	-0.49(-5.50%)
Aug 08, 2006	9.150	9.160	8.880	8.910	12,200	-0.24(-2.62%)
Aug 07, 2006	9.170	9.180	9.130	9.150	6,500	+0.02(+0.22%)
Aug 04, 2006	9.200	9.264	9.020	9.130	13,900	-0.08(-0.87%)
Aug 03, 2006	9.180	9.390	9.120	9.210	32,400	-0.05(-0.54%)
Aug 02, 2006	10.01	10.01	9.180	9.260	52,500	-0.61(-6.18%)
Aug 01, 2006	9.900	9.980	9.820	9.870	22,600	+0.03(+0.30%)
Jul 31, 2006	9.930	10.15	9.820	9.840	64,700	-0.05(-0.51%)
Jul 28, 2006	9.500	10.51	9.500	9.890	153,600	+1.41(+16.63%)
Jul 27, 2006	8.450	8.500	8.150	8.480	28,100	-0.06(-0.70%)
Jul 26, 2006	8.550	8.570	8.350	8.540	10,500	+0.03(+0.35%)
Jul 25, 2006	8.530	8.560	8.440	8.510	17,100	-0.01(-0.12%)
Jul 24, 2006	8.450	8.520	8.450	8.520	4,600	+0.12(+1.43%)
Jul 21, 2006	8.500	8.530	8.250	8.400	45,400	-0.15(-1.75%)
Jul 20, 2006	8.600	8.600	8.550	8.550	2,300	-0.07(-0.81%)
Jul 19, 2006	8.700	8.700	8.570	8.620	7,700	-0.04(-0.46%)
Jul 18, 2006	8.850	8.850	8.630	8.660	7,300	-0.14(-1.59%)
Jul 17, 2006	8.650	8.810	8.650	8.800	15,500	+0.17(+1.97%)
Jul 14, 2006	8.520	8.630	8.520	8.630	10,600	+0.11(+1.29%)
Jul 13, 2006	8.270	8.520	8.240	8.520	18,900	+0.20(+2.40%)
Jul 12, 2006	8.300	8.360	8.260	8.320	9,100	+0.02(+0.24%)
Jul 11, 2006	8.300	8.380	8.260	8.300	9,100	-0.06(-0.72%)
Jul 10, 2006	8.250	8.440	8.250	8.360	6,200	+0.11(+1.33%)
Jul 07, 2006	8.300	8.350	8.250	8.250	6,000	-0.10(-1.20%)
Jul 06, 2006	8.300	8.400	8.270	8.350	22,900	+0.10(+1.21%)
Jul 05, 2006	8.150	8.250	8.095	8.250	23,700	+0.00(+0.00%)