Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.914	6.181	5.908	6.083	103,938	+0.11(+1.92%)
Aug 28, 2003	6.023	6.045	5.914	5.968	123,587	-0.05(-0.90%)
Aug 27, 2003	6.262	6.262	6.006	6.023	178,311	-0.43(-6.67%)
Aug 26, 2003	6.431	6.475	6.181	6.453	133,871	+0.05(+0.77%)
Aug 25, 2003	6.437	6.480	6.235	6.404	267,926	-0.08(-1.18%)
Aug 22, 2003	6.518	6.518	6.398	6.480	165,457	-0.04(-0.58%)
Aug 21, 2003	6.518	6.562	6.398	6.518	234,871	+0.00(+0.00%)
Aug 20, 2003	6.371	6.524	6.208	6.518	236,340	+0.20(+3.19%)
Aug 19, 2003	6.235	6.409	6.153	6.317	251,950	+0.10(+1.58%)
Aug 18, 2003	6.094	6.219	6.001	6.219	98,980	+0.16(+2.70%)
Aug 15, 2003	6.045	6.126	5.996	6.055	91,084	+0.07(+1.09%)
Aug 14, 2003	5.881	5.990	5.821	5.990	95,674	+0.14(+2.33%)
Aug 13, 2003	5.761	5.936	5.723	5.854	97,694	+0.14(+2.38%)
Aug 12, 2003	5.718	5.772	5.674	5.718	221,099	+0.00(+0.00%)
Aug 11, 2003	5.663	5.767	5.663	5.718	69,965	+0.05(+0.96%)
Aug 08, 2003	5.647	5.734	5.603	5.663	115,507	+0.07(+1.27%)
Aug 07, 2003	5.478	5.620	5.478	5.593	81,718	+0.11(+2.09%)
Aug 06, 2003	5.554	5.598	5.456	5.478	67,027	-0.04(-0.79%)
Aug 05, 2003	5.636	5.674	5.500	5.522	89,431	-0.17(-2.97%)
Aug 04, 2003	5.772	5.799	5.674	5.691	76,393	-0.04(-0.76%)
Aug 01, 2003	5.854	5.854	5.734	5.734	68,680	-0.12(-2.05%)
Jul 31, 2003	5.952	5.957	5.854	5.854	81,534	-0.10(-1.65%)
Jul 30, 2003	5.925	5.963	5.799	5.952	125,607	+0.08(+1.39%)
Jul 29, 2003	5.756	5.974	5.707	5.870	104,856	+0.15(+2.67%)
Jul 28, 2003	5.745	5.767	5.674	5.718	104,673	-0.03(-0.47%)
Jul 25, 2003	5.767	5.767	5.652	5.745	78,229	-0.02(-0.38%)
Jul 24, 2003	5.723	5.767	5.631	5.767	118,813	+0.05(+0.86%)
Jul 23, 2003	5.696	5.745	5.669	5.718	95,124	+0.08(+1.35%)
Jul 22, 2003	5.609	5.691	5.565	5.642	56,192	+0.08(+1.47%)
Jul 21, 2003	5.609	5.712	5.527	5.560	87,227	-0.03(-0.58%)
Jul 18, 2003	5.538	5.609	5.511	5.593	51,234	+0.08(+1.48%)
Jul 17, 2003	5.663	5.707	5.511	5.511	130,198	-0.15(-2.69%)
Jul 16, 2003	5.718	5.729	5.663	5.663	75,291	-0.01(-0.10%)
Jul 15, 2003	5.674	5.718	5.598	5.669	92,002	+0.01(+0.10%)
Jul 14, 2003	5.691	5.712	5.587	5.663	113,487	-0.05(-0.95%)
Jul 11, 2003	5.691	5.723	5.669	5.718	61,885	+0.05(+0.96%)
Jul 10, 2003	5.663	5.712	5.620	5.663	104,305	-0.05(-0.86%)
Jul 09, 2003	5.658	5.712	5.598	5.712	161,049	+0.00(+0.00%)
Jul 08, 2003	5.625	5.712	5.571	5.712	100,082	+0.13(+2.34%)
Jul 07, 2003	5.609	5.620	5.533	5.582	110,916	-0.01(-0.19%)
Jul 03, 2003	5.631	5.652	5.554	5.593	61,334	-0.04(-0.68%)
Jul 02, 2003	5.549	5.631	5.511	5.631	140,298	+0.15(+2.68%)
Jul 01, 2003	5.446	5.554	5.402	5.484	84,105	+0.04(+0.70%)
Jun 30, 2003	5.544	5.631	5.446	5.446	143,236	-0.14(-2.44%)
Jun 27, 2003	5.642	5.658	5.505	5.582	88,696	+0.02(+0.39%)
Jun 26, 2003	5.527	5.609	5.500	5.560	69,598	+0.05(+0.89%)
Jun 25, 2003	5.500	5.603	5.424	5.511	159,397	+0.07(+1.20%)
Jun 24, 2003	5.435	5.500	5.402	5.446	87,227	-0.04(-0.79%)
Jun 23, 2003	5.609	5.609	5.315	5.489	304,286	-0.11(-2.04%)
Jun 20, 2003	5.533	5.663	5.500	5.603	136,626	+0.08(+1.38%)
Jun 19, 2003	5.511	5.554	5.484	5.527	113,120	+0.04(+0.79%)
Jun 18, 2003	5.473	5.522	5.446	5.484	109,998	+0.05(+1.00%)
Jun 17, 2003	5.489	5.527	5.429	5.429	128,729	-0.02(-0.30%)
Jun 16, 2003	5.369	5.446	5.337	5.446	141,767	+0.13(+2.46%)
Jun 13, 2003	5.402	5.418	5.293	5.315	87,227	-0.08(-1.51%)
Jun 12, 2003	5.391	5.440	5.249	5.397	141,584	+0.04(+0.81%)
Jun 11, 2003	5.326	5.358	5.173	5.353	154,071	+0.07(+1.24%)
Jun 10, 2003	5.179	5.293	5.173	5.288	101,734	+0.11(+2.21%)
Jun 09, 2003	5.228	5.342	5.173	5.173	188,044	-0.05(-0.94%)
Jun 06, 2003	5.309	5.337	5.200	5.222	117,160	-0.07(-1.34%)
Jun 05, 2003	5.239	5.293	5.184	5.293	159,947	+0.04(+0.73%)
Jun 04, 2003	5.228	5.255	5.211	5.255	107,244	+0.05(+1.05%)
Jun 03, 2003	5.173	5.255	5.151	5.200	139,747	-0.01(-0.21%)
Jun 02, 2003	5.173	5.266	5.092	5.211	183,269	+0.03(+0.63%)
May 30, 2003	5.233	5.293	5.179	5.179	222,935	-0.05(-1.04%)
May 29, 2003	5.255	5.282	5.184	5.233	109,264	-0.02(-0.41%)
May 28, 2003	5.255	5.282	5.200	5.255	242,401	-0.07(-1.33%)
May 27, 2003	5.298	5.380	5.233	5.326	190,064	+0.05(+0.93%)
May 23, 2003	5.157	5.320	5.113	5.277	127,444	+0.12(+2.32%)
May 22, 2003	5.173	5.173	5.059	5.157	124,138	-0.02(-0.32%)
May 21, 2003	5.228	5.266	5.173	5.173	84,105	-0.06(-1.14%)
May 20, 2003	5.298	5.337	5.195	5.233	96,042	+0.00(+0.00%)
May 19, 2003	5.309	5.348	5.162	5.233	130,382	-0.08(-1.44%)
May 16, 2003	5.391	5.446	5.309	5.309	141,400	-0.14(-2.50%)
May 15, 2003	5.424	5.516	5.391	5.446	146,358	+0.13(+2.46%)
May 14, 2003	5.337	5.337	5.173	5.315	128,729	-0.02(-0.41%)
May 13, 2003	5.342	5.418	5.282	5.337	115,875	-0.02(-0.41%)
May 12, 2003	5.418	5.462	5.331	5.358	135,524	+0.02(+0.41%)
May 09, 2003	5.309	5.418	5.260	5.337	226,424	+0.00(+0.00%)
May 08, 2003	5.298	5.380	5.239	5.337	101,367	+0.09(+1.77%)
May 07, 2003	5.309	5.353	5.228	5.244	105,591	-0.08(-1.53%)
May 06, 2003	5.195	5.407	5.195	5.326	231,199	+0.19(+3.60%)
May 05, 2003	5.010	5.179	5.010	5.141	135,891	+0.10(+1.94%)
May 02, 2003	4.803	5.043	4.803	5.043	142,502	+0.21(+4.28%)
May 01, 2003	4.819	4.847	4.765	4.836	109,815	-0.01(-0.22%)
Apr 30, 2003	4.808	4.928	4.770	4.847	181,984	+0.08(+1.60%)
Apr 29, 2003	4.765	4.819	4.743	4.770	127,076	+0.01(+0.11%)
Apr 28, 2003	4.716	4.792	4.710	4.765	316,774	+0.16(+3.43%)
Apr 25, 2003	4.629	4.672	4.591	4.607	264,437	+0.02(+0.48%)
Apr 24, 2003	4.618	4.645	4.552	4.585	168,027	+0.00(+0.00%)
Apr 23, 2003	4.574	4.618	4.525	4.585	160,131	+0.04(+0.84%)
Apr 22, 2003	4.678	4.678	4.547	4.547	220,548	-0.08(-1.65%)
Apr 21, 2003	4.552	4.656	4.498	4.623	274,904	+0.11(+2.54%)
Apr 17, 2003	4.542	4.542	4.411	4.509	136,442	+0.02(+0.49%)
Apr 16, 2003	4.618	4.618	4.465	4.487	106,876	-0.08(-1.79%)
Apr 15, 2003	4.618	4.694	4.520	4.569	133,136	-0.10(-2.21%)
Apr 14, 2003	4.776	4.819	4.585	4.672	154,255	-0.05(-1.04%)
Apr 11, 2003	4.836	4.836	4.710	4.721	93,838	-0.06(-1.25%)
Apr 10, 2003	4.819	4.841	4.748	4.781	108,345	-0.01(-0.23%)
Apr 09, 2003	4.890	4.928	4.765	4.792	102,653	-0.07(-1.46%)
Apr 08, 2003	4.923	4.923	4.825	4.863	65,191	-0.03(-0.67%)
Apr 07, 2003	4.879	4.917	4.874	4.896	87,227	+0.02(+0.33%)
Apr 04, 2003	4.912	4.928	4.879	4.879	76,576	-0.04(-0.88%)
Apr 03, 2003	4.906	4.945	4.890	4.923	58,580	+0.01(+0.22%)
Apr 02, 2003	4.977	4.977	4.819	4.912	104,673	-0.01(-0.22%)
Apr 01, 2003	4.825	4.934	4.770	4.923	94,756	+0.15(+3.20%)
Mar 31, 2003	4.825	4.901	4.770	4.770	107,427	-0.05(-1.02%)
Mar 28, 2003	4.896	4.945	4.819	4.819	59,865	-0.08(-1.67%)
Mar 27, 2003	4.928	4.945	4.847	4.901	44,623	-0.01(-0.22%)
Mar 26, 2003	4.988	5.010	4.890	4.912	141,400	-0.02(-0.44%)
Mar 25, 2003	4.955	5.010	4.928	4.934	98,245	-0.05(-0.98%)
Mar 24, 2003	5.010	5.037	4.934	4.983	86,676	-0.03(-0.54%)
Mar 21, 2003	4.928	5.010	4.901	5.010	151,867	+0.08(+1.66%)
Mar 20, 2003	4.983	5.048	4.906	4.928	75,291	-0.05(-1.09%)
Mar 19, 2003	5.021	5.037	4.906	4.983	111,651	+0.00(+0.00%)
Mar 18, 2003	5.010	5.021	4.939	4.983	169,313	+0.03(+0.55%)
Mar 17, 2003	4.912	4.983	4.852	4.955	92,553	+0.09(+1.79%)
Mar 14, 2003	4.955	4.966	4.868	4.868	119,364	-0.03(-0.67%)
Mar 13, 2003	4.852	4.928	4.852	4.901	60,783	+0.08(+1.58%)
Mar 12, 2003	4.890	4.901	4.819	4.825	69,965	-0.05(-1.01%)
Mar 11, 2003	4.825	4.901	4.825	4.874	102,836	+0.05(+1.02%)
Mar 10, 2003	4.901	4.945	4.792	4.825	129,831	-0.09(-1.88%)
Mar 07, 2003	4.890	4.994	4.836	4.917	165,824	+0.04(+0.89%)
Mar 06, 2003	4.896	4.896	4.798	4.874	54,723	-0.02(-0.33%)
Mar 05, 2003	4.901	4.901	4.792	4.890	99,164	-0.01(-0.22%)
Mar 04, 2003	4.825	4.939	4.819	4.901	148,195	+0.02(+0.45%)
Mar 03, 2003	4.966	4.994	4.830	4.879	243,870	-0.10(-2.08%)
Feb 28, 2003	5.010	5.010	4.934	4.983	58,029	+0.00(+0.00%)
Feb 27, 2003	5.015	5.015	4.966	4.983	68,496	+0.02(+0.44%)
Feb 26, 2003	5.010	5.059	4.961	4.961	60,232	-0.11(-2.25%)
Feb 25, 2003	5.119	5.119	5.070	5.075	151,867	-0.03(-0.64%)
Feb 24, 2003	5.162	5.239	5.108	5.108	131,667	+0.00(+0.00%)
Feb 21, 2003	5.108	5.173	5.048	5.108	73,822	+0.02(+0.32%)
Feb 20, 2003	5.037	5.146	4.983	5.092	80,616	+0.08(+1.63%)
Feb 19, 2003	5.010	5.037	4.955	5.010	160,866	+0.02(+0.33%)
Feb 18, 2003	5.064	5.102	4.988	4.994	161,784	-0.13(-2.45%)
Feb 14, 2003	5.037	5.141	5.010	5.119	99,714	+0.08(+1.62%)
Feb 13, 2003	5.092	5.151	5.010	5.037	114,589	-0.08(-1.60%)
Feb 12, 2003	5.070	5.200	5.059	5.119	135,340	+0.05(+0.97%)
Feb 11, 2003	5.102	5.200	4.988	5.070	180,515	-0.05(-0.96%)
Feb 10, 2003	5.228	5.228	5.037	5.119	146,175	-0.05(-1.05%)
Feb 07, 2003	5.309	5.326	5.173	5.173	82,820	-0.14(-2.56%)
Feb 06, 2003	5.429	5.429	5.206	5.309	63,171	-0.09(-1.71%)
Feb 05, 2003	5.304	5.429	5.304	5.402	53,989	+0.15(+2.90%)
Feb 04, 2003	5.337	5.342	5.184	5.249	70,700	-0.11(-2.13%)
Feb 03, 2003	5.435	5.435	5.364	5.364	52,887	-0.04(-0.71%)
Jan 31, 2003	5.369	5.418	5.348	5.402	52,152	+0.03(+0.61%)
Jan 30, 2003	5.391	5.446	5.282	5.369	94,940	+0.04(+0.82%)
Jan 29, 2003	5.402	5.456	5.309	5.326	106,693	-0.05(-1.01%)
Jan 28, 2003	5.446	5.446	5.309	5.380	170,047	-0.06(-1.10%)
Jan 27, 2003	5.424	5.440	5.364	5.440	113,855	+0.05(+0.91%)
Jan 24, 2003	5.554	5.554	5.391	5.391	78,780	-0.14(-2.56%)
Jan 23, 2003	5.456	5.554	5.397	5.533	181,984	+0.06(+1.09%)
Jan 22, 2003	5.446	5.554	5.446	5.473	123,771	-0.02(-0.40%)
Jan 21, 2003	5.663	5.718	5.467	5.495	175,373	-0.13(-2.32%)
Jan 17, 2003	5.756	5.816	5.462	5.625	159,397	-0.13(-2.27%)
Jan 16, 2003	6.099	6.099	5.718	5.756	109,080	-0.34(-5.62%)
Jan 15, 2003	5.701	6.115	5.691	6.099	287,943	+0.39(+6.77%)
Jan 14, 2003	5.718	5.767	5.691	5.712	112,202	-0.01(-0.10%)
Jan 13, 2003	5.609	5.718	5.527	5.718	87,962	+0.11(+2.04%)
Jan 10, 2003	5.609	5.745	5.544	5.603	139,196	-0.04(-0.68%)
Jan 09, 2003	5.642	5.772	5.603	5.642	159,029	+0.05(+0.97%)
Jan 08, 2003	5.685	5.729	5.576	5.587	109,447	-0.09(-1.63%)
Jan 07, 2003	5.620	5.854	5.620	5.680	142,318	+0.11(+2.05%)
Jan 06, 2003	5.386	5.565	5.369	5.565	111,467	+0.23(+4.39%)
Jan 03, 2003	5.358	5.413	5.315	5.331	129,096	-0.03(-0.51%)
Jan 02, 2003	5.249	5.418	5.244	5.358	107,611	+0.15(+2.82%)
Dec 31, 2002	5.151	5.407	5.102	5.211	216,140	+0.01(+0.10%)
Dec 30, 2002	5.037	5.206	4.955	5.206	240,931	+0.25(+5.05%)
Dec 27, 2002	5.119	5.228	4.955	4.955	142,135	-0.15(-2.98%)
Dec 26, 2002	5.010	5.211	5.010	5.108	136,993	+0.10(+2.07%)
Dec 24, 2002	5.037	5.086	4.901	5.004	132,769	-0.02(-0.33%)
Dec 23, 2002	5.173	5.255	4.879	5.021	478,191	-0.36(-6.77%)
Dec 20, 2002	5.761	5.761	5.364	5.386	303,184	-0.38(-6.52%)
Dec 19, 2002	5.985	6.034	5.609	5.761	261,682	-0.23(-3.82%)
Dec 18, 2002	6.055	6.055	5.865	5.990	121,935	-0.02(-0.36%)
Dec 17, 2002	6.017	6.126	5.963	6.012	168,762	+0.05(+0.82%)
Dec 16, 2002	5.816	5.963	5.734	5.963	126,893	+0.14(+2.34%)
Dec 13, 2002	6.017	6.017	5.827	5.827	73,271	-0.14(-2.28%)
Dec 12, 2002	5.974	5.974	5.799	5.963	68,680	-0.07(-1.08%)
Dec 11, 2002	6.012	6.034	5.963	6.028	53,805	+0.07(+1.19%)
Dec 10, 2002	5.843	6.006	5.843	5.957	128,178	+0.13(+2.15%)
Dec 09, 2002	5.925	5.974	5.750	5.832	95,674	-0.09(-1.56%)
Dec 06, 2002	5.936	5.979	5.865	5.925	83,371	-0.03(-0.46%)
Dec 05, 2002	5.985	5.985	5.919	5.952	35,625	-0.02(-0.36%)
Dec 04, 2002	5.985	6.083	5.936	5.974	87,043	-0.01(-0.18%)
Dec 03, 2002	6.001	6.045	5.985	5.985	57,294	-0.02(-0.27%)
Dec 02, 2002	5.854	6.061	5.854	6.001	106,142	+0.20(+3.47%)
Nov 29, 2002	5.996	6.045	5.799	5.799	38,563	-0.22(-3.71%)
Nov 27, 2002	5.930	6.072	5.854	6.023	93,654	+0.12(+2.03%)
Nov 26, 2002	5.963	6.045	5.848	5.903	83,003	-0.22(-3.64%)
Nov 25, 2002	6.148	6.170	6.034	6.126	168,395	+0.11(+1.90%)
Nov 22, 2002	5.979	6.012	5.881	6.012	75,107	+0.08(+1.28%)
Nov 21, 2002	5.799	6.017	5.745	5.936	214,304	+0.16(+2.83%)
Nov 20, 2002	5.827	5.827	5.745	5.772	144,338	+0.03(+0.47%)
Nov 19, 2002	5.723	5.908	5.685	5.745	159,029	+0.08(+1.34%)
Nov 18, 2002	5.680	5.745	5.636	5.669	118,078	-0.04(-0.67%)
Nov 15, 2002	5.663	5.718	5.554	5.707	142,318	+0.10(+1.75%)
Nov 14, 2002	5.718	5.772	5.554	5.609	187,493	-0.05(-0.96%)
Nov 13, 2002	5.794	5.827	5.647	5.663	91,084	-0.14(-2.44%)
Nov 12, 2002	5.799	5.827	5.772	5.805	260,030	+0.06(+1.04%)
Nov 11, 2002	5.963	5.963	5.745	5.745	71,618	-0.17(-2.85%)
Nov 08, 2002	5.936	6.045	5.881	5.914	45,174	-0.05(-0.82%)
Nov 07, 2002	6.017	6.055	5.941	5.963	115,875	-0.05(-0.90%)
Nov 06, 2002	6.099	6.284	6.017	6.017	304,654	+0.06(+1.01%)
Nov 05, 2002	6.017	6.017	5.908	5.957	134,422	-0.01(-0.09%)
Nov 04, 2002	5.990	6.039	5.859	5.963	156,091	-0.02(-0.27%)
Nov 01, 2002	5.876	5.990	5.772	5.979	159,947	-0.01(-0.09%)
Oct 31, 2002	6.088	6.099	5.925	5.985	126,158	-0.09(-1.44%)
Oct 30, 2002	6.132	6.132	5.827	6.072	412,999	-0.05(-0.89%)
Oct 29, 2002	6.208	6.317	6.099	6.126	102,653	-0.13(-2.09%)
Oct 28, 2002	6.328	6.344	6.208	6.257	91,451	-0.05(-0.86%)
Oct 25, 2002	6.241	6.311	5.990	6.311	142,502	+0.02(+0.26%)
Oct 24, 2002	6.153	6.300	6.137	6.295	58,580	+0.16(+2.66%)
Oct 23, 2002	6.464	6.464	5.990	6.132	219,813	-0.34(-5.30%)
Oct 22, 2002	6.546	6.562	6.431	6.475	109,264	-0.13(-1.90%)
Oct 21, 2002	6.344	6.644	6.344	6.600	111,467	+0.17(+2.71%)
Oct 18, 2002	6.431	6.453	6.388	6.426	40,032	-0.01(-0.08%)
Oct 17, 2002	6.426	6.475	6.382	6.431	80,616	+0.06(+0.94%)
Oct 16, 2002	6.600	6.611	6.317	6.371	71,802	-0.25(-3.70%)
Oct 15, 2002	6.535	6.725	6.507	6.616	85,207	+0.11(+1.67%)
Oct 14, 2002	6.208	6.518	6.164	6.507	115,875	+0.25(+3.91%)
Oct 11, 2002	6.279	6.518	6.235	6.262	80,800	+0.00(+0.00%)
Oct 10, 2002	6.273	6.344	6.017	6.262	1,175,277	+0.00(+0.00%)
Oct 09, 2002	6.475	6.529	6.208	6.262	110,365	-0.21(-3.28%)
Oct 08, 2002	6.573	6.595	6.442	6.475	73,454	-0.08(-1.25%)
Oct 07, 2002	6.600	6.627	6.426	6.556	78,413	-0.18(-2.67%)
Oct 04, 2002	6.649	6.807	6.567	6.736	50,500	+0.10(+1.56%)
Oct 03, 2002	6.742	6.970	6.616	6.633	74,923	-0.11(-1.69%)
Oct 02, 2002	7.014	7.014	6.535	6.747	110,365	-0.28(-3.95%)
Oct 01, 2002	6.671	7.025	6.524	7.025	52,887	+0.38(+5.74%)
Sep 30, 2002	6.687	6.752	6.426	6.644	96,960	-0.05(-0.73%)
Sep 27, 2002	7.134	7.134	6.671	6.693	18,363	-0.41(-5.82%)
Sep 26, 2002	6.807	7.106	6.774	7.106	72,536	+0.35(+5.24%)
Sep 25, 2002	6.698	6.872	6.676	6.752	65,191	+0.09(+1.39%)
Sep 24, 2002	6.665	6.812	6.578	6.660	68,496	-0.01(-0.08%)
Sep 23, 2002	6.878	6.910	6.546	6.665	171,333	-0.27(-3.85%)
Sep 20, 2002	7.014	7.052	6.867	6.932	73,638	+0.08(+1.19%)
Sep 19, 2002	7.128	7.134	6.752	6.850	94,022	-0.29(-4.12%)
Sep 18, 2002	6.992	7.226	6.992	7.145	55,091	+0.14(+2.02%)
Sep 17, 2002	7.324	7.341	6.992	7.003	49,949	-0.19(-2.58%)
Sep 16, 2002	7.308	7.351	7.188	7.188	65,007	-0.10(-1.42%)
Sep 13, 2002	7.036	7.341	7.025	7.292	49,949	+0.31(+4.45%)
Sep 12, 2002	7.172	7.172	6.916	6.981	74,005	-0.21(-2.88%)
Sep 11, 2002	7.226	7.351	7.188	7.188	47,011	-0.03(-0.38%)
Sep 10, 2002	6.970	7.215	6.970	7.215	49,582	+0.27(+3.92%)
Sep 09, 2002	6.997	7.052	6.943	6.943	66,476	-0.08(-1.16%)
Sep 06, 2002	7.068	7.139	6.997	7.025	74,740	-0.03(-0.39%)
Sep 05, 2002	7.183	7.188	7.036	7.052	128,545	-0.21(-2.92%)
Sep 04, 2002	6.997	7.264	6.997	7.264	37,645	+0.29(+4.22%)