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%)
May 01, 2007	11.90	12.59	11.74	12.00	85,700	+0.39(+3.36%)
Apr 30, 2007	12.15	12.15	11.07	11.61	98,900	-0.79(-6.37%)
Apr 27, 2007	12.19	12.50	12.17	12.40	55,700	+0.15(+1.22%)
Apr 26, 2007	12.04	12.46	11.85	12.25	35,917	+0.24(+2.00%)
Apr 25, 2007	11.78	12.16	11.75	12.01	68,900	+0.34(+2.91%)
Apr 24, 2007	11.66	11.78	11.61	11.67	92,700	+0.06(+0.52%)
Apr 23, 2007	11.53	11.71	11.50	11.61	127,900	+0.15(+1.31%)
Apr 20, 2007	11.65	11.65	11.43	11.46	38,600	+0.00(+0.00%)
Apr 19, 2007	11.53	11.65	11.44	11.46	35,200	-0.29(-2.47%)
Apr 18, 2007	11.70	11.80	11.69	11.75	48,300	-0.05(-0.42%)
Apr 17, 2007	11.89	11.96	11.77	11.80	87,200	-0.02(-0.17%)
Apr 16, 2007	11.71	11.89	11.62	11.82	22,500	+0.17(+1.46%)
Apr 13, 2007	11.55	11.88	11.51	11.65	21,100	+0.15(+1.30%)
Apr 12, 2007	11.48	11.59	11.42	11.50	42,700	+0.07(+0.61%)
Apr 11, 2007	10.89	11.46	10.88	11.43	57,800	+0.60(+5.54%)
Apr 10, 2007	10.50	10.90	10.50	10.83	17,200	+0.38(+3.64%)
Apr 09, 2007	10.40	10.74	10.32	10.45	119,300	+0.01(+0.10%)
Apr 05, 2007	10.28	10.50	10.28	10.44	52,600	+0.15(+1.46%)
Apr 04, 2007	10.35	10.50	10.26	10.29	39,500	-0.11(-1.06%)
Apr 03, 2007	10.45	10.45	10.35	10.40	85,500	+0.04(+0.39%)
Apr 02, 2007	11.44	11.44	10.02	10.36	87,800	+0.00(+0.00%)
Mar 30, 2007	10.46	10.80	10.33	10.36	37,600	-0.06(-0.58%)
Mar 29, 2007	10.01	10.78	10.01	10.42	97,000	+0.42(+4.20%)
Mar 28, 2007	10.00	10.18	9.970	10.00	42,800	-0.05(-0.50%)
Mar 27, 2007	9.840	10.19	9.750	10.05	64,400	+0.26(+2.66%)
Mar 26, 2007	10.55	10.58	9.790	9.790	72,400	-0.41(-4.02%)
Mar 23, 2007	10.16	10.26	10.07	10.20	216,000	+0.00(+0.00%)
Mar 22, 2007	10.21	10.40	10.12	10.20	50,900	-0.10(-0.97%)
Mar 21, 2007	11.09	11.09	10.27	10.30	29,600	-0.79(-7.12%)
Mar 20, 2007	11.38	11.39	10.93	11.09	22,200	-0.29(-2.55%)
Mar 19, 2007	10.90	11.44	10.81	11.38	27,400	+0.38(+3.45%)
Mar 16, 2007	10.80	11.07	10.80	11.00	13,000	+0.13(+1.20%)
Mar 15, 2007	11.02	11.02	10.83	10.87	13,400	-0.11(-1.00%)
Mar 14, 2007	11.00	11.00	10.93	10.98	12,500	-0.01(-0.09%)
Mar 13, 2007	10.98	11.13	10.76	10.99	35,700	+0.01(+0.09%)
Mar 12, 2007	10.52	10.99	10.43	10.98	40,600	+0.57(+5.48%)
Mar 09, 2007	10.45	10.49	10.36	10.41	10,500	-0.04(-0.38%)
Mar 08, 2007	10.44	10.51	10.39	10.45	26,800	+0.00(+0.00%)
Mar 07, 2007	10.50	10.55	10.40	10.45	38,100	+0.05(+0.48%)
Mar 06, 2007	10.70	10.70	10.10	10.40	102,100	-0.33(-3.08%)
Mar 05, 2007	10.97	11.17	10.57	10.73	42,500	-0.24(-2.19%)
Mar 02, 2007	11.41	11.70	10.88	10.97	32,200	-0.44(-3.86%)