Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.701	4.821	4.701	4.821	102,087	+0.07(+1.38%)
Oct 28, 2004	4.805	4.832	4.673	4.755	115,443	-0.10(-2.14%)
Oct 27, 2004	4.701	4.859	4.651	4.859	161,913	+0.10(+2.18%)
Oct 26, 2004	4.673	4.783	4.646	4.755	137,763	+0.03(+0.58%)
Oct 25, 2004	4.646	4.744	4.624	4.728	137,031	+0.11(+2.49%)
Oct 22, 2004	4.919	4.936	4.608	4.613	116,541	-0.31(-6.22%)
Oct 21, 2004	4.690	4.919	4.673	4.919	155,144	+0.28(+6.13%)
Oct 20, 2004	4.635	4.679	4.569	4.635	124,773	+0.01(+0.12%)
Oct 19, 2004	4.794	4.843	4.630	4.630	99,160	-0.18(-3.75%)
Oct 18, 2004	4.755	4.876	4.733	4.810	77,755	+0.08(+1.62%)
Oct 15, 2004	4.624	4.848	4.619	4.733	94,769	+0.10(+2.12%)
Oct 14, 2004	4.712	4.755	4.635	4.635	125,139	-0.13(-2.75%)
Oct 13, 2004	4.848	4.903	4.739	4.766	117,821	-0.08(-1.69%)
Oct 12, 2004	4.843	4.876	4.815	4.848	69,522	+0.01(+0.11%)
Oct 11, 2004	4.854	4.985	4.794	4.843	94,769	+0.08(+1.72%)
Oct 08, 2004	4.876	4.985	4.761	4.761	147,826	-0.11(-2.24%)
Oct 07, 2004	4.941	4.974	4.870	4.870	83,243	-0.10(-1.98%)
Oct 06, 2004	5.007	5.050	4.952	4.968	98,794	-0.01(-0.22%)
Oct 05, 2004	4.974	5.050	4.930	4.979	89,464	-0.08(-1.51%)
Oct 04, 2004	5.094	5.220	5.056	5.056	165,389	-0.09(-1.80%)