Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	6.088	6.099	5.925	5.985	126,158	-0.09(-1.44%)
Oct 30, 2002	6.132	6.132	5.827	6.072	412,999	-0.05(-0.89%)
Oct 29, 2002	6.208	6.317	6.099	6.126	102,653	-0.13(-2.09%)
Oct 28, 2002	6.328	6.344	6.208	6.257	91,451	-0.05(-0.86%)
Oct 25, 2002	6.241	6.311	5.990	6.311	142,502	+0.02(+0.26%)
Oct 24, 2002	6.153	6.300	6.137	6.295	58,580	+0.16(+2.66%)
Oct 23, 2002	6.464	6.464	5.990	6.132	219,813	-0.34(-5.30%)
Oct 22, 2002	6.546	6.562	6.431	6.475	109,264	-0.13(-1.90%)
Oct 21, 2002	6.344	6.644	6.344	6.600	111,467	+0.17(+2.71%)
Oct 18, 2002	6.431	6.453	6.388	6.426	40,032	-0.01(-0.08%)
Oct 17, 2002	6.426	6.475	6.382	6.431	80,616	+0.06(+0.94%)
Oct 16, 2002	6.600	6.611	6.317	6.371	71,802	-0.25(-3.70%)
Oct 15, 2002	6.535	6.725	6.507	6.616	85,207	+0.11(+1.67%)
Oct 14, 2002	6.208	6.518	6.164	6.507	115,875	+0.25(+3.91%)
Oct 11, 2002	6.279	6.518	6.235	6.262	80,800	+0.00(+0.00%)
Oct 10, 2002	6.273	6.344	6.017	6.262	1,175,277	+0.00(+0.00%)
Oct 09, 2002	6.475	6.529	6.208	6.262	110,365	-0.21(-3.28%)
Oct 08, 2002	6.573	6.595	6.442	6.475	73,454	-0.08(-1.25%)
Oct 07, 2002	6.600	6.627	6.426	6.556	78,413	-0.18(-2.67%)
Oct 04, 2002	6.649	6.807	6.567	6.736	50,500	+0.10(+1.56%)
Oct 03, 2002	6.742	6.970	6.616	6.633	74,923	-0.11(-1.69%)
Oct 02, 2002	7.014	7.014	6.535	6.747	110,365	-0.28(-3.95%)
Oct 01, 2002	6.671	7.025	6.524	7.025	52,887	+0.38(+5.74%)
Sep 30, 2002	6.687	6.752	6.426	6.644	96,960	-0.05(-0.73%)
Sep 27, 2002	7.134	7.134	6.671	6.693	18,363	-0.41(-5.82%)
Sep 26, 2002	6.807	7.106	6.774	7.106	72,536	+0.35(+5.24%)
Sep 25, 2002	6.698	6.872	6.676	6.752	65,191	+0.09(+1.39%)
Sep 24, 2002	6.665	6.812	6.578	6.660	68,496	-0.01(-0.08%)
Sep 23, 2002	6.878	6.910	6.546	6.665	171,333	-0.27(-3.85%)
Sep 20, 2002	7.014	7.052	6.867	6.932	73,638	+0.08(+1.19%)
Sep 19, 2002	7.128	7.134	6.752	6.850	94,022	-0.29(-4.12%)
Sep 18, 2002	6.992	7.226	6.992	7.145	55,091	+0.14(+2.02%)
Sep 17, 2002	7.324	7.341	6.992	7.003	49,949	-0.19(-2.58%)
Sep 16, 2002	7.308	7.351	7.188	7.188	65,007	-0.10(-1.42%)
Sep 13, 2002	7.036	7.341	7.025	7.292	49,949	+0.31(+4.45%)
Sep 12, 2002	7.172	7.172	6.916	6.981	74,005	-0.21(-2.88%)
Sep 11, 2002	7.226	7.351	7.188	7.188	47,011	-0.03(-0.38%)
Sep 10, 2002	6.970	7.215	6.970	7.215	49,582	+0.27(+3.92%)
Sep 09, 2002	6.997	7.052	6.943	6.943	66,476	-0.08(-1.16%)
Sep 06, 2002	7.068	7.139	6.997	7.025	74,740	-0.03(-0.39%)
Sep 05, 2002	7.183	7.188	7.036	7.052	128,545	-0.21(-2.92%)
Sep 04, 2002	6.997	7.264	6.997	7.264	37,645	+0.29(+4.22%)
Sep 03, 2002	7.172	7.172	6.970	6.970	81,167	-0.15(-2.07%)
Aug 30, 2002	7.232	7.259	7.079	7.117	46,092	-0.10(-1.36%)
Aug 29, 2002	6.959	7.215	6.916	7.215	90,165	+0.26(+3.68%)
Aug 28, 2002	7.025	7.101	6.959	6.959	69,047	-0.23(-3.18%)
Aug 27, 2002	7.379	7.379	7.090	7.188	101,367	-0.16(-2.22%)
Aug 26, 2002	7.324	7.449	7.106	7.351	159,397	+0.03(+0.37%)
Aug 23, 2002	7.520	7.596	7.324	7.324	99,898	-0.22(-2.96%)
Aug 22, 2002	7.509	7.613	7.493	7.547	53,989	+0.04(+0.51%)
Aug 21, 2002	7.504	7.569	7.460	7.509	80,249	+0.02(+0.29%)
Aug 20, 2002	7.515	7.586	7.460	7.488	135,340	-0.03(-0.36%)
Aug 16, 2002	7.275	7.624	7.275	7.515	140,298	+0.23(+3.14%)
Aug 15, 2002	7.270	7.297	7.145	7.286	89,064	-0.01(-0.15%)
Aug 14, 2002	7.079	7.297	7.068	7.297	54,723	+0.19(+2.60%)
Aug 13, 2002	7.210	7.286	7.112	7.112	59,682	-0.11(-1.51%)
Aug 12, 2002	7.025	7.243	6.997	7.221	44,440	+0.02(+0.30%)
Aug 07, 2002	7.172	7.215	6.992	7.199	60,232	+0.04(+0.61%)
Aug 06, 2002	6.927	7.155	6.927	7.155	59,131	+0.24(+3.46%)
Aug 05, 2002	6.997	7.014	6.889	6.916	49,582	-0.11(-1.55%)
Aug 02, 2002	7.346	7.346	6.801	7.025	83,187	-0.30(-4.16%)