Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.693	6.693	6.578	6.595	128,178	-0.08(-1.22%)
Jun 29, 2004	6.638	6.698	6.584	6.676	145,256	+0.08(+1.16%)
Jun 28, 2004	6.644	6.644	6.535	6.600	87,043	-0.04(-0.66%)
Jun 25, 2004	6.486	6.644	6.404	6.644	179,046	+0.20(+3.13%)
Jun 24, 2004	6.524	6.600	6.431	6.442	46,643	-0.08(-1.25%)
Jun 23, 2004	6.453	6.524	6.333	6.524	80,800	+0.13(+1.96%)
Jun 22, 2004	6.371	6.475	6.317	6.398	67,027	+0.03(+0.43%)
Jun 21, 2004	6.480	6.497	6.371	6.371	90,533	-0.11(-1.68%)
Jun 18, 2004	6.393	6.480	6.290	6.480	262,417	+0.09(+1.36%)
Jun 17, 2004	6.371	6.431	6.268	6.393	127,260	+0.02(+0.34%)
Jun 16, 2004	6.633	6.633	6.366	6.371	102,102	-0.23(-3.47%)
Jun 15, 2004	6.491	6.600	6.447	6.600	97,878	+0.25(+3.86%)
Jun 14, 2004	6.535	6.535	6.322	6.355	126,709	-0.15(-2.34%)
Jun 10, 2004	6.491	6.540	6.426	6.507	127,260	+0.10(+1.53%)
Jun 09, 2004	6.507	6.578	6.398	6.409	49,398	-0.14(-2.08%)
Jun 08, 2004	6.535	6.600	6.398	6.546	87,778	+0.01(+0.17%)
Jun 07, 2004	6.426	6.616	6.398	6.535	125,056	+0.16(+2.56%)
Jun 04, 2004	6.469	6.507	6.366	6.371	80,433	+0.05(+0.86%)
Jun 03, 2004	6.535	6.535	6.317	6.317	78,963	-0.16(-2.52%)
Jun 02, 2004	6.426	6.480	6.333	6.480	102,836	+0.09(+1.36%)