Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.384	4.460	4.384	4.433	123,035	+0.05(+1.12%)
May 27, 2005	4.356	4.411	4.356	4.384	197,407	+0.02(+0.37%)
May 26, 2005	4.411	4.427	4.351	4.367	505,914	-0.03(-0.74%)
May 25, 2005	4.422	4.438	4.318	4.400	135,522	-0.01(-0.12%)
May 24, 2005	4.329	4.438	4.313	4.405	142,133	+0.08(+1.89%)
May 23, 2005	4.378	4.389	4.297	4.324	182,165	-0.04(-0.87%)
May 20, 2005	4.329	4.400	4.302	4.362	174,269	+0.06(+1.39%)
May 19, 2005	4.242	4.313	4.215	4.302	178,493	+0.09(+2.20%)
May 18, 2005	4.084	4.248	4.068	4.209	192,265	+0.25(+6.33%)
May 17, 2005	3.981	3.981	3.877	3.959	66,659	-0.03(-0.82%)
May 16, 2005	3.790	4.003	3.790	3.992	65,741	+0.20(+5.32%)
May 13, 2005	3.954	3.959	3.768	3.790	118,444	-0.14(-3.47%)
May 12, 2005	4.073	4.084	3.915	3.926	141,031	-0.10(-2.57%)
May 11, 2005	3.872	4.052	3.834	4.030	266,454	+0.18(+4.67%)
May 10, 2005	3.823	3.855	3.752	3.850	158,844	+0.06(+1.58%)
May 09, 2005	3.676	3.812	3.676	3.790	134,237	+0.16(+4.35%)
May 06, 2005	3.687	3.687	3.583	3.632	110,731	-0.05(-1.48%)
May 05, 2005	3.676	3.687	3.632	3.687	110,915	+0.01(+0.30%)
May 04, 2005	3.583	3.681	3.567	3.676	123,586	+0.11(+3.05%)
May 03, 2005	3.594	3.616	3.540	3.567	144,887	-0.04(-1.21%)