Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.963	5.001	4.865	4.925	106,479	-0.03(-0.55%)
Aug 30, 2004	4.963	5.029	4.952	4.952	110,139	-0.10(-2.05%)
Aug 27, 2004	4.963	5.138	4.963	5.056	99,161	+0.08(+1.65%)
Aug 26, 2004	4.974	4.974	4.941	4.974	92,026	+0.02(+0.33%)
Aug 25, 2004	4.892	5.018	4.821	4.957	85,988	+0.09(+1.91%)
Aug 24, 2004	4.865	4.919	4.821	4.865	64,583	+0.05(+1.02%)
Aug 23, 2004	4.788	4.919	4.777	4.815	101,906	+0.05(+1.03%)
Aug 20, 2004	4.679	4.832	4.679	4.766	94,587	-0.01(-0.11%)
Aug 19, 2004	4.870	4.892	4.755	4.772	71,901	-0.09(-1.80%)
Aug 18, 2004	4.635	4.886	4.630	4.859	120,933	+0.20(+4.34%)
Aug 17, 2004	4.728	4.750	4.564	4.657	207,837	+0.01(+0.24%)
Aug 16, 2004	4.651	4.744	4.602	4.646	142,522	+0.03(+0.59%)
Aug 13, 2004	4.640	4.668	4.591	4.619	55,069	-0.01(-0.12%)
Aug 12, 2004	4.701	4.728	4.564	4.624	110,870	-0.02(-0.47%)
Aug 11, 2004	4.673	4.701	4.575	4.646	192,468	-0.03(-0.58%)
Aug 10, 2004	4.728	4.772	4.597	4.673	155,511	+0.04(+0.94%)
Aug 09, 2004	4.591	4.728	4.537	4.630	224,852	+0.09(+2.05%)
Aug 06, 2004	4.657	4.690	4.531	4.537	224,669	-0.12(-2.58%)
Aug 05, 2004	4.783	4.783	4.558	4.657	312,853	-0.10(-2.18%)
Aug 04, 2004	4.821	4.854	4.679	4.761	445,130	+0.01(+0.12%)
Aug 03, 2004	5.127	5.143	4.651	4.755	502,761	-0.40(-7.74%)
Aug 02, 2004	5.520	5.537	4.892	5.154	431,225	-0.54(-9.41%)
Jul 30, 2004	5.876	5.876	5.258	5.690	328,404	-0.24(-4.06%)
Jul 29, 2004	5.930	5.930	5.848	5.930	118,737	-0.03(-0.46%)
Jul 28, 2004	5.870	6.040	5.848	5.958	105,931	-0.08(-1.27%)
Jul 27, 2004	5.848	6.040	5.848	6.034	68,425	+0.16(+2.70%)
Jul 26, 2004	5.963	6.094	5.827	5.876	124,958	-0.06(-1.01%)
Jul 23, 2004	6.012	6.122	5.936	5.936	67,144	-0.03(-0.55%)
Jul 22, 2004	5.914	6.094	5.914	5.969	105,565	+0.05(+0.92%)
Jul 21, 2004	6.247	6.247	5.909	5.914	134,289	-0.31(-4.92%)
Jul 20, 2004	6.007	6.242	5.909	6.220	90,562	+0.23(+3.83%)
Jul 19, 2004	6.176	6.286	5.925	5.991	183,138	-0.08(-1.26%)
Jul 16, 2004	6.204	6.329	6.023	6.067	120,201	-0.08(-1.33%)
Jul 15, 2004	6.193	6.280	6.149	6.149	55,801	+0.01(+0.18%)
Jul 14, 2004	6.247	6.329	6.133	6.138	88,001	-0.07(-1.06%)
Jul 13, 2004	6.286	6.308	6.165	6.204	70,071	-0.03(-0.44%)
Jul 12, 2004	6.346	6.362	6.138	6.231	85,623	+0.00(+0.00%)
Jul 09, 2004	6.105	6.340	6.105	6.231	77,390	+0.21(+3.45%)
Jul 08, 2004	6.204	6.384	6.023	6.023	158,073	-0.20(-3.25%)
Jul 07, 2004	6.340	6.411	6.182	6.226	130,447	-0.06(-0.96%)
Jul 06, 2004	6.504	6.504	6.280	6.286	142,156	-0.19(-2.87%)
Jul 02, 2004	6.532	6.554	6.406	6.472	82,146	-0.02(-0.34%)
Jul 01, 2004	6.570	6.668	6.488	6.493	99,710	-0.13(-1.90%)
Jun 30, 2004	6.717	6.717	6.603	6.619	127,702	-0.08(-1.22%)
Jun 29, 2004	6.663	6.723	6.608	6.701	144,717	+0.08(+1.16%)
Jun 28, 2004	6.668	6.668	6.559	6.625	86,720	-0.04(-0.66%)
Jun 25, 2004	6.510	6.668	6.428	6.668	178,381	+0.20(+3.13%)
Jun 24, 2004	6.548	6.625	6.455	6.466	46,470	-0.08(-1.25%)
Jun 23, 2004	6.477	6.548	6.357	6.548	80,500	+0.13(+1.96%)
Jun 22, 2004	6.395	6.499	6.340	6.422	66,778	+0.03(+0.43%)
Jun 21, 2004	6.504	6.521	6.395	6.395	90,196	-0.11(-1.68%)
Jun 18, 2004	6.417	6.504	6.313	6.504	261,443	+0.09(+1.36%)
Jun 17, 2004	6.395	6.455	6.291	6.417	126,787	+0.02(+0.34%)
Jun 16, 2004	6.657	6.657	6.390	6.395	101,723	-0.23(-3.47%)
Jun 15, 2004	6.515	6.625	6.472	6.625	97,515	+0.25(+3.86%)
Jun 14, 2004	6.559	6.559	6.346	6.379	126,239	-0.15(-2.34%)
Jun 10, 2004	6.515	6.564	6.450	6.532	126,787	+0.10(+1.53%)
Jun 09, 2004	6.532	6.603	6.422	6.433	49,214	-0.14(-2.08%)
Jun 08, 2004	6.559	6.625	6.422	6.570	87,452	+0.01(+0.17%)
Jun 07, 2004	6.450	6.641	6.422	6.559	124,592	+0.16(+2.56%)
Jun 04, 2004	6.493	6.532	6.390	6.395	80,134	+0.05(+0.86%)
Jun 03, 2004	6.559	6.559	6.340	6.340	78,670	-0.16(-2.52%)
Jun 02, 2004	6.450	6.504	6.357	6.504	102,454	+0.09(+1.36%)