Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.023	6.204	6.023	6.204	97,149	+0.11(+1.89%)
Oct 30, 2003	6.138	6.149	6.078	6.089	42,628	-0.05(-0.80%)
Oct 29, 2003	6.067	6.144	6.012	6.138	121,665	+0.07(+1.17%)
Oct 28, 2003	6.012	6.062	5.985	6.067	71,718	+0.05(+0.91%)
Oct 27, 2003	5.958	6.012	5.919	6.012	62,204	+0.08(+1.38%)
Oct 24, 2003	5.914	5.963	5.903	5.930	63,302	+0.03(+0.46%)
Oct 23, 2003	5.941	6.001	5.805	5.903	81,781	-0.01(-0.18%)
Oct 22, 2003	6.012	6.051	5.914	5.914	105,931	-0.13(-2.08%)
Oct 21, 2003	5.980	6.045	5.980	6.040	87,086	-0.01(-0.09%)
Oct 20, 2003	5.991	6.056	5.914	6.045	81,415	+0.10(+1.65%)
Oct 17, 2003	6.012	6.018	5.919	5.947	72,633	-0.04(-0.64%)
Oct 16, 2003	5.930	6.029	5.903	5.985	64,400	+0.04(+0.74%)
Oct 15, 2003	5.985	5.985	5.909	5.941	63,851	-0.02(-0.28%)
Oct 14, 2003	6.040	6.040	5.903	5.958	100,808	-0.08(-1.36%)
Oct 13, 2003	5.821	6.034	5.805	6.040	96,783	+0.22(+3.76%)
Oct 10, 2003	5.783	5.783	5.745	5.821	73,182	+0.04(+0.66%)
Oct 09, 2003	5.766	5.843	5.734	5.783	99,893	+0.04(+0.76%)
Oct 08, 2003	5.892	5.947	5.690	5.739	124,592	-0.19(-3.23%)
Oct 07, 2003	6.012	6.012	5.930	5.930	175,088	-0.08(-1.36%)
Oct 06, 2003	5.958	6.029	5.958	6.012	101,723	+0.08(+1.38%)
Oct 03, 2003	5.712	5.930	5.712	5.930	135,569	+0.25(+4.33%)
Oct 02, 2003	5.712	5.734	5.635	5.684	85,440	+0.00(+0.00%)