Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.144	7.144	6.944	7.059	84,508	-0.03(-0.40%)
Jan 30, 2002	6.978	7.087	6.927	7.087	67,536	+0.17(+2.39%)
Jan 29, 2002	7.133	7.144	6.921	6.921	81,359	-0.19(-2.73%)
Jan 28, 2002	7.133	7.224	6.990	7.116	94,306	+0.01(+0.08%)
Jan 25, 2002	7.007	7.219	7.007	7.110	121,426	+0.10(+1.47%)
Jan 24, 2002	7.139	7.139	6.978	7.007	56,689	-0.10(-1.45%)
Jan 23, 2002	6.916	7.110	6.864	7.110	57,039	+0.25(+3.58%)
Jan 22, 2002	6.887	7.007	6.858	6.864	60,888	+0.02(+0.33%)
Jan 21, 2002	6.858	6.916	6.830	6.841	59,838	+0.00(+0.00%)
Jan 18, 2002	6.858	6.916	6.830	6.841	59,488	-0.06(-0.91%)
Jan 17, 2002	6.784	6.904	6.784	6.904	93,956	+0.12(+1.77%)
Jan 16, 2002	6.881	6.881	6.784	6.784	45,141	-0.07(-1.00%)
Jan 15, 2002	6.790	6.853	6.790	6.853	84,508	+0.03(+0.50%)
Jan 14, 2002	6.973	6.973	6.721	6.818	193,862	-0.13(-1.89%)
Jan 11, 2002	6.973	7.093	6.904	6.950	39,892	+0.00(+0.00%)
Jan 10, 2002	6.864	7.076	6.864	6.950	38,317	+0.10(+1.50%)