Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	7.319	7.598	7.270	7.598	179,476	+0.22(+3.04%)
Apr 29, 2002	7.111	7.379	7.111	7.373	83,243	+0.25(+3.53%)
Apr 26, 2002	7.324	7.341	7.106	7.122	36,590	-0.16(-2.18%)
Apr 25, 2002	6.832	7.324	6.832	7.281	189,173	+0.24(+3.34%)
Apr 24, 2002	7.215	7.297	6.871	7.046	139,227	-0.09(-1.23%)
Apr 23, 2002	6.832	7.144	6.783	7.133	106,661	+0.20(+2.92%)
Apr 22, 2002	7.024	7.051	6.887	6.931	183,867	-0.15(-2.08%)
Apr 19, 2002	7.215	7.270	7.078	7.078	58,362	-0.14(-1.89%)
Apr 18, 2002	7.051	7.242	7.051	7.215	98,611	+0.16(+2.33%)
Apr 17, 2002	7.488	7.488	7.051	7.051	145,630	-0.44(-5.84%)
Apr 16, 2002	7.363	7.488	7.215	7.488	92,757	+0.13(+1.71%)
Apr 15, 2002	7.133	7.368	7.133	7.363	216,067	+0.04(+0.52%)
Apr 12, 2002	7.160	7.379	7.138	7.324	187,709	+0.21(+3.00%)
Apr 11, 2002	7.073	7.379	7.002	7.111	251,926	-0.02(-0.23%)
Apr 10, 2002	7.040	7.188	7.040	7.128	114,162	+0.03(+0.46%)
Apr 09, 2002	6.887	7.149	6.887	7.095	145,447	+0.15(+2.20%)
Apr 08, 2002	6.996	7.095	6.843	6.942	64,582	-0.04(-0.55%)
Apr 05, 2002	6.931	7.089	6.914	6.980	74,644	-0.01(-0.08%)
Apr 04, 2002	6.996	7.051	6.920	6.985	384,201	+0.02(+0.24%)
Apr 03, 2002	6.816	7.046	6.805	6.969	141,788	+0.21(+3.07%)
Apr 02, 2002	6.909	6.931	6.761	6.761	78,303	-0.20(-2.90%)