Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.400	4.477	4.400	4.449	122,578	+0.05(+1.12%)
May 27, 2005	4.373	4.427	4.373	4.400	196,674	+0.02(+0.37%)
May 26, 2005	4.427	4.444	4.367	4.384	504,035	-0.03(-0.74%)
May 25, 2005	4.438	4.455	4.334	4.416	135,019	-0.01(-0.12%)
May 24, 2005	4.345	4.455	4.329	4.422	141,605	+0.08(+1.89%)
May 23, 2005	4.395	4.405	4.313	4.340	181,489	-0.04(-0.87%)
May 20, 2005	4.345	4.416	4.318	4.378	173,622	+0.06(+1.39%)
May 19, 2005	4.258	4.329	4.231	4.318	177,830	+0.09(+2.20%)
May 18, 2005	4.099	4.263	4.083	4.225	191,551	+0.25(+6.33%)
May 17, 2005	3.996	3.996	3.892	3.974	66,411	-0.03(-0.82%)
May 16, 2005	3.804	4.017	3.804	4.006	65,497	+0.20(+5.32%)
May 13, 2005	3.968	3.974	3.782	3.804	118,004	-0.14(-3.47%)
May 12, 2005	4.088	4.099	3.930	3.941	140,507	-0.10(-2.57%)
May 11, 2005	3.886	4.067	3.848	4.045	265,464	+0.18(+4.67%)
May 10, 2005	3.837	3.870	3.766	3.864	158,254	+0.06(+1.58%)
May 09, 2005	3.689	3.826	3.689	3.804	133,738	+0.16(+4.35%)
May 06, 2005	3.700	3.700	3.597	3.646	110,320	-0.05(-1.48%)
May 05, 2005	3.689	3.700	3.646	3.700	110,503	+0.01(+0.30%)
May 04, 2005	3.597	3.695	3.580	3.689	123,127	+0.11(+3.05%)
May 03, 2005	3.607	3.629	3.553	3.580	144,349	-0.04(-1.21%)