Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.029	5.029	4.952	5.001	57,813	+0.00(+0.00%)
Feb 27, 2003	5.034	5.034	4.985	5.001	68,241	+0.02(+0.44%)
Feb 26, 2003	5.029	5.078	4.979	4.979	60,008	-0.11(-2.25%)
Feb 25, 2003	5.138	5.138	5.089	5.094	151,302	-0.03(-0.64%)
Feb 24, 2003	5.182	5.258	5.127	5.127	131,177	+0.00(+0.00%)
Feb 21, 2003	5.127	5.193	5.067	5.127	73,547	+0.02(+0.32%)
Feb 20, 2003	5.056	5.165	5.001	5.111	80,316	+0.08(+1.63%)
Feb 19, 2003	5.029	5.056	4.974	5.029	160,266	+0.02(+0.33%)
Feb 18, 2003	5.083	5.122	5.007	5.012	161,181	-0.13(-2.45%)
Feb 14, 2003	5.056	5.160	5.029	5.138	99,343	+0.08(+1.62%)
Feb 13, 2003	5.111	5.171	5.029	5.056	114,162	-0.08(-1.60%)
Feb 12, 2003	5.089	5.220	5.078	5.138	134,836	+0.05(+0.97%)
Feb 11, 2003	5.122	5.220	5.007	5.089	179,842	-0.05(-0.96%)
Feb 10, 2003	5.247	5.247	5.056	5.138	145,630	-0.05(-1.05%)
Feb 07, 2003	5.329	5.346	5.193	5.193	82,511	-0.14(-2.56%)
Feb 06, 2003	5.449	5.449	5.225	5.329	62,935	-0.09(-1.71%)
Feb 05, 2003	5.324	5.449	5.324	5.422	53,788	+0.15(+2.90%)
Feb 04, 2003	5.357	5.362	5.204	5.269	70,436	-0.11(-2.13%)