Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.915	5.041	4.915	5.041	97,629	+0.07(+1.38%)
Oct 28, 2004	5.024	5.052	4.887	4.972	110,402	-0.11(-2.14%)
Oct 27, 2004	4.915	5.081	4.864	5.081	154,843	+0.11(+2.18%)
Oct 26, 2004	4.887	5.001	4.858	4.972	131,747	+0.03(+0.58%)
Oct 25, 2004	4.858	4.961	4.835	4.944	131,048	+0.12(+2.49%)
Oct 22, 2004	5.144	5.161	4.818	4.824	111,452	-0.32(-6.22%)
Oct 21, 2004	4.904	5.144	4.887	5.144	148,369	+0.30(+6.13%)
Oct 20, 2004	4.847	4.892	4.778	4.847	119,325	+0.01(+0.12%)
Oct 19, 2004	5.012	5.064	4.841	4.841	94,830	-0.19(-3.75%)
Oct 18, 2004	4.972	5.098	4.950	5.030	74,359	+0.08(+1.62%)
Oct 15, 2004	4.835	5.070	4.830	4.950	90,631	+0.10(+2.12%)
Oct 14, 2004	4.927	4.972	4.847	4.847	119,675	-0.14(-2.75%)
Oct 13, 2004	5.070	5.127	4.955	4.984	112,676	-0.09(-1.69%)
Oct 12, 2004	5.064	5.098	5.035	5.070	66,486	+0.01(+0.11%)
Oct 11, 2004	5.075	5.213	5.012	5.064	90,631	+0.09(+1.72%)
Oct 08, 2004	5.098	5.213	4.978	4.978	141,371	-0.11(-2.24%)
Oct 07, 2004	5.167	5.201	5.092	5.092	79,608	-0.10(-1.98%)
Oct 06, 2004	5.235	5.281	5.178	5.195	94,480	-0.01(-0.22%)
Oct 05, 2004	5.201	5.281	5.155	5.207	85,557	-0.08(-1.51%)
Oct 04, 2004	5.327	5.458	5.287	5.287	158,167	-0.10(-1.80%)