Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.60	12.68	12.27	12.54	80,400	-0.01(-0.08%)
May 30, 2007	12.90	12.90	12.44	12.55	54,030	-0.13(-1.03%)
May 29, 2007	12.03	12.71	12.02	12.68	76,200	+0.34(+2.76%)
May 25, 2007	12.54	12.54	12.28	12.34	46,600	-0.20(-1.59%)
May 24, 2007	12.59	12.77	12.26	12.54	75,100	+0.05(+0.40%)
May 23, 2007	12.85	13.00	12.46	12.49	55,400	-0.36(-2.80%)
May 22, 2007	13.00	13.00	12.75	12.85	62,100	-0.12(-0.93%)
May 21, 2007	13.05	13.23	12.71	12.97	62,700	+0.02(+0.15%)
May 18, 2007	13.25	13.33	12.91	12.95	145,500	-0.34(-2.56%)
May 17, 2007	13.13	13.36	12.76	13.29	117,800	+0.16(+1.22%)
May 16, 2007	13.20	13.38	13.05	13.13	72,100	-0.16(-1.20%)
May 15, 2007	13.57	13.75	13.28	13.29	101,500	-0.21(-1.56%)
May 14, 2007	13.63	13.75	13.09	13.50	114,500	-0.03(-0.22%)
May 11, 2007	12.65	13.87	12.61	13.53	124,200	+0.70(+5.46%)
May 10, 2007	12.95	12.95	12.70	12.83	44,800	-0.03(-0.23%)
May 09, 2007	11.63	12.99	11.63	12.86	140,400	+1.30(+11.25%)
May 08, 2007	12.31	12.70	11.00	11.56	231,000	-0.75(-6.09%)
May 07, 2007	13.10	13.10	12.31	12.31	73,000	-0.49(-3.83%)
May 04, 2007	12.66	13.45	12.53	12.80	266,700	+0.31(+2.48%)
May 03, 2007	12.50	12.60	12.12	12.49	70,500	+0.08(+0.64%)
May 02, 2007	12.20	12.58	12.10	12.41	74,800	+0.41(+3.42%)