Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.657	5.684	5.624	5.641	100,991	-0.04(-0.77%)
Sep 29, 2003	5.799	5.805	5.630	5.684	186,248	-0.11(-1.98%)
Sep 26, 2003	5.892	5.941	5.799	5.799	107,028	-0.13(-2.12%)
Sep 25, 2003	5.925	5.985	5.903	5.925	91,843	-0.03(-0.46%)
Sep 24, 2003	6.023	6.023	5.898	5.952	80,683	-0.08(-1.27%)
Sep 23, 2003	5.909	6.029	5.903	6.029	79,768	+0.12(+2.04%)
Sep 22, 2003	6.012	6.018	5.892	5.909	109,407	-0.13(-2.17%)
Sep 19, 2003	6.078	6.100	6.018	6.040	82,146	-0.06(-0.99%)
Sep 18, 2003	6.045	6.116	5.936	6.100	70,620	+0.03(+0.45%)
Sep 17, 2003	6.029	6.138	6.029	6.073	82,695	-0.02(-0.27%)
Sep 16, 2003	5.958	6.089	5.903	6.089	108,675	+0.23(+3.92%)
Sep 15, 2003	5.963	6.007	5.854	5.859	90,928	-0.13(-2.10%)
Sep 12, 2003	6.012	6.083	5.903	5.985	54,703	+0.00(+0.00%)
Sep 11, 2003	5.859	6.094	5.859	5.985	80,317	+0.11(+1.86%)
Sep 10, 2003	5.930	5.991	5.810	5.876	84,342	-0.03(-0.46%)
Sep 09, 2003	5.947	5.947	5.832	5.903	102,637	-0.04(-0.64%)
Sep 08, 2003	5.996	6.067	5.930	5.941	121,299	-0.05(-0.91%)
Sep 05, 2003	6.122	6.138	5.991	5.996	86,903	-0.07(-1.17%)
Sep 04, 2003	6.105	6.149	6.012	6.067	77,755	-0.01(-0.18%)
Sep 03, 2003	6.094	6.204	6.040	6.078	102,454	+0.03(+0.45%)