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%)
Feb 03, 2003	5.455	5.455	5.384	5.384	52,690	-0.04(-0.71%)
Jan 31, 2003	5.389	5.439	5.367	5.422	51,958	+0.03(+0.61%)
Jan 30, 2003	5.411	5.466	5.302	5.389	94,586	+0.04(+0.82%)
Jan 29, 2003	5.422	5.477	5.329	5.346	106,295	-0.05(-1.01%)
Jan 28, 2003	5.466	5.466	5.329	5.400	169,414	-0.06(-1.10%)
Jan 27, 2003	5.444	5.460	5.384	5.460	113,430	+0.05(+0.91%)
Jan 24, 2003	5.575	5.575	5.411	5.411	78,486	-0.14(-2.56%)
Jan 23, 2003	5.477	5.575	5.417	5.553	181,306	+0.06(+1.09%)
Jan 22, 2003	5.466	5.575	5.466	5.493	123,310	-0.02(-0.40%)
Jan 21, 2003	5.685	5.739	5.488	5.515	174,720	-0.13(-2.32%)
Jan 17, 2003	5.777	5.838	5.482	5.646	158,803	-0.13(-2.27%)
Jan 16, 2003	6.122	6.122	5.739	5.777	108,674	-0.34(-5.62%)
Jan 15, 2003	5.723	6.138	5.712	6.122	286,870	+0.39(+6.77%)
Jan 14, 2003	5.739	5.788	5.712	5.734	111,784	-0.01(-0.10%)
Jan 13, 2003	5.630	5.739	5.548	5.739	87,634	+0.11(+2.04%)
Jan 10, 2003	5.630	5.767	5.564	5.624	138,678	-0.04(-0.68%)
Jan 09, 2003	5.663	5.794	5.624	5.663	158,437	+0.05(+0.97%)
Jan 08, 2003	5.706	5.750	5.597	5.608	109,039	-0.09(-1.63%)
Jan 07, 2003	5.641	5.876	5.641	5.701	141,788	+0.11(+2.05%)
Jan 06, 2003	5.406	5.586	5.389	5.586	111,052	+0.24(+4.39%)
Jan 03, 2003	5.378	5.433	5.335	5.351	128,615	-0.03(-0.51%)
Jan 02, 2003	5.269	5.439	5.264	5.378	107,210	+0.15(+2.82%)
Dec 31, 2002	5.171	5.428	5.122	5.231	215,335	+0.01(+0.10%)
Dec 30, 2002	5.056	5.225	4.974	5.225	240,034	+0.25(+5.05%)
Dec 27, 2002	5.138	5.247	4.974	4.974	141,605	-0.15(-2.98%)
Dec 26, 2002	5.029	5.231	5.029	5.127	136,482	+0.10(+2.07%)
Dec 24, 2002	5.056	5.105	4.919	5.023	132,275	-0.02(-0.33%)
Dec 23, 2002	5.193	5.275	4.897	5.040	476,409	-0.37(-6.77%)
Dec 20, 2002	5.783	5.783	5.384	5.406	302,055	-0.38(-6.52%)
Dec 19, 2002	6.007	6.056	5.630	5.783	260,707	-0.23(-3.82%)
Dec 18, 2002	6.078	6.078	5.887	6.012	121,480	-0.02(-0.36%)
Dec 17, 2002	6.040	6.149	5.985	6.034	168,133	+0.05(+0.82%)
Dec 16, 2002	5.838	5.985	5.756	5.985	126,420	+0.14(+2.34%)
Dec 13, 2002	6.040	6.040	5.848	5.848	72,998	-0.14(-2.28%)
Dec 12, 2002	5.996	5.996	5.821	5.985	68,424	-0.07(-1.08%)
Dec 11, 2002	6.034	6.056	5.985	6.051	53,605	+0.07(+1.19%)
Dec 10, 2002	5.865	6.029	5.865	5.980	127,701	+0.13(+2.15%)
Dec 09, 2002	5.947	5.996	5.772	5.854	95,318	-0.09(-1.56%)
Dec 06, 2002	5.958	6.002	5.887	5.947	83,060	-0.03(-0.46%)
Dec 05, 2002	6.007	6.007	5.941	5.974	35,492	-0.02(-0.36%)
Dec 04, 2002	6.007	6.105	5.958	5.996	86,719	-0.01(-0.18%)
Dec 03, 2002	6.023	6.067	6.007	6.007	57,081	-0.02(-0.27%)