Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	6.832	6.854	6.750	6.827	46,470	-0.01(-0.08%)
Feb 27, 2002	6.832	6.996	6.723	6.832	83,610	-0.16(-2.34%)
Feb 26, 2002	6.909	7.024	6.876	6.996	94,770	+0.11(+1.59%)
Feb 25, 2002	6.958	6.958	6.805	6.887	122,945	+0.06(+0.88%)
Feb 22, 2002	6.614	6.881	6.570	6.827	87,635	+0.25(+3.82%)
Feb 21, 2002	7.035	7.040	6.559	6.575	122,580	-0.51(-7.25%)
Feb 20, 2002	6.750	7.089	6.679	7.089	154,597	+0.43(+6.40%)
Feb 19, 2002	6.586	6.717	6.482	6.663	87,452	+0.04(+0.58%)
Feb 18, 2002	6.422	6.668	6.422	6.625	151,669	+0.00(+0.00%)
Feb 15, 2002	6.422	6.668	6.422	6.625	151,669	+0.20(+3.15%)
Feb 14, 2002	6.554	6.554	6.422	6.422	123,677	-0.13(-2.00%)
Feb 13, 2002	6.461	6.554	6.324	6.554	53,239	+0.09(+1.44%)
Feb 12, 2002	6.286	6.537	6.231	6.461	100,991	+0.12(+1.90%)
Feb 11, 2002	6.712	6.821	6.340	6.340	244,428	-0.32(-4.76%)
Feb 08, 2002	6.625	6.663	6.532	6.657	107,943	+0.09(+1.33%)
Feb 07, 2002	6.674	6.723	6.559	6.570	86,903	-0.07(-1.07%)
Feb 06, 2002	6.696	6.723	6.630	6.641	79,951	-0.08(-1.22%)
Feb 05, 2002	6.860	6.942	6.723	6.723	77,390	-0.14(-1.99%)
Feb 04, 2002	6.805	6.963	6.805	6.860	79,585	+0.11(+1.62%)