Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.564	5.652	5.466	5.466	142,703	-0.14(-2.44%)
Jun 27, 2003	5.663	5.679	5.526	5.603	88,366	+0.02(+0.39%)
Jun 26, 2003	5.548	5.630	5.521	5.581	69,339	+0.05(+0.89%)
Jun 25, 2003	5.521	5.624	5.444	5.531	158,803	+0.07(+1.20%)
Jun 24, 2003	5.455	5.521	5.422	5.466	86,902	-0.04(-0.79%)
Jun 23, 2003	5.630	5.630	5.335	5.510	303,153	-0.11(-2.04%)
Jun 20, 2003	5.553	5.685	5.521	5.624	136,117	+0.08(+1.38%)
Jun 19, 2003	5.531	5.575	5.504	5.548	112,699	+0.04(+0.79%)
Jun 18, 2003	5.493	5.542	5.466	5.504	109,588	+0.05(+1.00%)
Jun 17, 2003	5.510	5.548	5.449	5.449	128,250	-0.02(-0.30%)
Jun 16, 2003	5.389	5.466	5.357	5.466	141,239	+0.13(+2.46%)
Jun 13, 2003	5.422	5.439	5.313	5.335	86,902	-0.08(-1.51%)
Jun 12, 2003	5.411	5.460	5.269	5.417	141,056	+0.04(+0.81%)
Jun 11, 2003	5.346	5.378	5.193	5.373	153,497	+0.07(+1.24%)
Jun 10, 2003	5.198	5.313	5.193	5.307	101,355	+0.11(+2.21%)
Jun 09, 2003	5.247	5.362	5.193	5.193	187,343	-0.05(-0.94%)
Jun 06, 2003	5.329	5.357	5.220	5.242	116,724	-0.07(-1.34%)
Jun 05, 2003	5.258	5.313	5.204	5.313	159,352	+0.04(+0.73%)
Jun 04, 2003	5.247	5.275	5.231	5.275	106,844	+0.05(+1.05%)
Jun 03, 2003	5.193	5.275	5.171	5.220	139,227	-0.01(-0.21%)