Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.259	7.286	7.106	7.144	45,921	-0.10(-1.36%)
Aug 29, 2002	6.985	7.242	6.942	7.242	89,831	+0.26(+3.68%)
Aug 28, 2002	7.051	7.127	6.985	6.985	68,791	-0.23(-3.18%)
Aug 27, 2002	7.406	7.406	7.116	7.215	100,991	-0.16(-2.22%)
Aug 26, 2002	7.352	7.477	7.133	7.379	158,805	+0.03(+0.37%)
Aug 23, 2002	7.548	7.625	7.352	7.352	99,527	-0.22(-2.96%)
Aug 22, 2002	7.537	7.641	7.521	7.576	53,788	+0.04(+0.51%)
Aug 21, 2002	7.532	7.597	7.488	7.537	79,951	+0.02(+0.29%)
Aug 20, 2002	7.543	7.614	7.488	7.516	134,838	-0.03(-0.36%)
Aug 16, 2002	7.302	7.652	7.302	7.543	139,777	+0.23(+3.14%)
Aug 15, 2002	7.297	7.324	7.171	7.313	88,733	-0.01(-0.15%)
Aug 14, 2002	7.106	7.324	7.095	7.324	54,520	+0.19(+2.60%)
Aug 13, 2002	7.237	7.313	7.138	7.138	59,460	-0.11(-1.51%)
Aug 12, 2002	7.051	7.270	7.024	7.248	44,275	+0.02(+0.30%)
Aug 07, 2002	7.198	7.242	7.018	7.226	60,009	+0.04(+0.61%)
Aug 06, 2002	6.953	7.182	6.953	7.182	58,911	+0.24(+3.46%)
Aug 05, 2002	7.024	7.040	6.914	6.942	49,397	-0.11(-1.55%)
Aug 02, 2002	7.373	7.373	6.827	7.051	82,878	-0.31(-4.16%)
Aug 01, 2002	7.226	7.428	7.226	7.357	90,013	+0.20(+2.75%)
Jul 31, 2002	7.565	7.565	7.160	7.160	98,064	-0.44(-5.76%)
Jul 30, 2002	7.324	7.597	7.215	7.597	143,802	+0.27(+3.73%)
Jul 29, 2002	7.133	7.483	7.133	7.324	112,151	+0.25(+3.48%)
Jul 26, 2002	6.838	7.100	6.838	7.078	37,322	+0.24(+3.52%)
Jul 25, 2002	6.816	6.980	6.767	6.838	91,294	+0.01(+0.16%)
Jul 24, 2002	6.368	6.832	5.876	6.827	287,056	+0.35(+5.40%)
Jul 23, 2002	6.963	6.963	6.406	6.477	567,161	-0.49(-6.99%)
Jul 22, 2002	6.936	6.996	6.871	6.963	83,793	-0.03(-0.39%)
Jul 19, 2002	7.051	7.346	6.942	6.991	181,674	-0.09(-1.31%)
Jul 17, 2002	6.838	7.188	6.832	7.084	182,955	-0.27(-3.64%)
Jul 12, 2002	7.543	7.587	7.264	7.352	74,828	-0.19(-2.54%)
Jul 11, 2002	7.597	7.679	7.461	7.543	70,803	-0.11(-1.43%)
Jul 10, 2002	7.636	7.707	7.543	7.652	91,111	-0.09(-1.20%)
Jul 09, 2002	7.477	7.745	7.477	7.745	189,541	+0.27(+3.58%)
Jul 08, 2002	7.439	7.477	7.439	7.477	88,916	+0.04(+0.51%)
Jul 05, 2002	7.570	7.570	7.434	7.439	39,335	-0.08(-1.02%)
Jul 04, 2002	7.341	7.625	7.270	7.516	104,833	+0.00(+0.00%)
Jul 03, 2002	7.341	7.625	7.270	7.516	104,833	+0.31(+4.32%)
Jul 02, 2002	7.215	7.275	7.171	7.204	47,019	+0.04(+0.61%)
Jul 01, 2002	7.679	7.690	7.160	7.160	100,076	-0.57(-7.42%)
Jun 28, 2002	7.160	7.734	7.160	7.734	309,743	+0.52(+7.20%)
Jun 27, 2002	7.078	7.215	6.942	7.215	91,294	+0.14(+1.93%)
Jun 26, 2002	7.078	7.160	6.887	7.078	205,092	-0.05(-0.77%)
Jun 25, 2002	7.242	7.412	7.133	7.133	108,126	-0.16(-2.25%)
Jun 21, 2002	7.040	7.297	6.914	7.297	152,950	+0.49(+7.23%)
Jun 20, 2002	6.668	7.018	6.668	6.805	88,733	+0.16(+2.47%)
Jun 19, 2002	7.024	7.182	6.641	6.641	217,716	-0.52(-7.25%)
Jun 18, 2002	7.297	7.488	7.056	7.160	79,585	-0.08(-1.13%)
Jun 17, 2002	7.242	7.302	7.073	7.242	76,658	+0.00(+0.00%)
Jun 14, 2002	6.810	7.242	6.723	7.242	155,694	+0.11(+1.53%)
Jun 12, 2002	7.067	7.237	7.067	7.133	119,652	+0.08(+1.08%)
Jun 11, 2002	7.237	7.368	7.056	7.056	96,234	-0.13(-1.83%)
Jun 10, 2002	7.685	7.685	6.996	7.188	180,027	-0.50(-6.47%)
Jun 07, 2002	7.106	7.685	7.106	7.685	250,648	+0.53(+7.41%)
Jun 06, 2002	7.461	7.461	7.040	7.155	240,220	-0.36(-4.80%)