Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.226	7.357	6.943	7.357	198,692	+0.13(+1.81%)
Mar 30, 2004	7.177	7.286	7.090	7.226	77,677	-0.03(-0.45%)
Mar 29, 2004	6.943	7.259	6.916	7.259	121,382	+0.27(+3.90%)
Mar 26, 2004	7.025	7.161	6.959	6.987	91,082	+0.01(+0.08%)
Mar 25, 2004	7.025	7.172	6.970	6.981	87,410	-0.02(-0.23%)
Mar 24, 2004	6.998	7.074	6.921	6.998	109,079	+0.01(+0.08%)
Mar 23, 2004	7.030	7.068	6.959	6.992	125,606	+0.02(+0.23%)
Mar 22, 2004	7.106	7.106	6.943	6.976	121,566	-0.15(-2.06%)
Mar 19, 2004	7.264	7.379	7.052	7.123	126,340	-0.14(-1.95%)
Mar 18, 2004	7.406	7.406	7.237	7.264	58,763	-0.14(-1.91%)
Mar 17, 2004	7.297	7.477	7.243	7.406	97,326	+0.19(+2.64%)
Mar 16, 2004	7.205	7.439	7.134	7.215	146,540	+0.05(+0.68%)
Mar 15, 2004	7.215	7.439	7.134	7.166	159,211	-0.29(-3.94%)
Mar 12, 2004	7.052	7.460	7.052	7.460	153,702	+0.31(+4.34%)
Mar 11, 2004	7.352	7.509	7.134	7.150	160,864	-0.20(-2.74%)
Mar 10, 2004	7.401	7.580	7.330	7.352	134,604	+0.01(+0.07%)
Mar 09, 2004	7.406	7.482	7.232	7.346	107,242	-0.02(-0.22%)
Mar 08, 2004	7.243	7.488	7.243	7.362	106,875	+0.15(+2.04%)
Mar 05, 2004	7.161	7.313	7.096	7.215	74,004	+0.03(+0.45%)
Mar 04, 2004	7.177	7.188	6.992	7.183	69,781	+0.02(+0.23%)
Mar 03, 2004	7.172	7.183	6.889	7.166	184,920	+0.05(+0.69%)
Mar 02, 2004	7.324	7.324	7.085	7.117	107,059	-0.21(-2.83%)
Mar 01, 2004	7.172	7.330	7.161	7.324	90,164	+0.18(+2.52%)
Feb 27, 2004	7.352	7.352	7.079	7.145	162,149	-0.25(-3.32%)
Feb 26, 2004	7.520	7.520	7.172	7.390	211,914	-0.22(-2.86%)
Feb 25, 2004	7.248	7.607	7.199	7.607	189,694	+0.41(+5.75%)
Feb 24, 2004	7.205	7.379	7.194	7.194	139,195	+0.03(+0.46%)
Feb 23, 2004	7.297	7.303	7.079	7.161	101,182	-0.06(-0.83%)
Feb 20, 2004	7.221	7.264	7.101	7.221	68,679	+0.05(+0.76%)
Feb 19, 2004	7.155	7.297	7.117	7.166	127,442	+0.02(+0.23%)
Feb 18, 2004	7.270	7.319	7.134	7.150	769,980	-0.16(-2.16%)
Feb 17, 2004	7.025	7.341	6.998	7.308	81,350	+0.32(+4.52%)
Feb 13, 2004	7.243	7.243	6.992	6.992	119,362	-0.21(-2.87%)
Feb 12, 2004	7.243	7.346	7.188	7.199	134,604	-0.06(-0.83%)
Feb 11, 2004	7.079	7.341	6.959	7.259	163,435	+0.18(+2.54%)
Feb 10, 2004	6.780	7.079	6.742	7.079	139,378	+0.25(+3.59%)
Feb 09, 2004	6.970	6.970	6.812	6.834	103,019	-0.14(-1.95%)
Feb 06, 2004	6.616	6.970	6.600	6.970	156,824	+0.35(+5.35%)
Feb 05, 2004	6.589	6.633	6.513	6.616	66,292	+0.05(+0.75%)
Feb 04, 2004	6.627	6.655	6.535	6.567	100,999	-0.09(-1.39%)
Feb 03, 2004	6.480	6.671	6.480	6.660	72,168	+0.05(+0.82%)
Feb 02, 2004	6.562	6.616	6.453	6.606	158,293	+0.08(+1.25%)
Jan 30, 2004	6.518	6.562	6.437	6.524	73,086	+0.03(+0.42%)
Jan 29, 2004	6.431	6.540	6.399	6.497	90,348	+0.09(+1.45%)
Jan 28, 2004	6.562	6.655	6.404	6.404	144,153	-0.12(-1.84%)
Jan 27, 2004	6.546	6.589	6.480	6.524	55,457	-0.07(-0.99%)
Jan 26, 2004	6.551	6.589	6.448	6.589	98,428	+0.01(+0.17%)
Jan 23, 2004	6.535	6.578	6.448	6.578	107,426	+0.09(+1.34%)
Jan 22, 2004	6.371	6.524	6.371	6.491	92,001	+0.08(+1.19%)
Jan 21, 2004	6.535	6.535	6.399	6.415	173,534	-0.11(-1.67%)
Jan 20, 2004	6.507	6.573	6.453	6.524	164,169	-0.05(-0.83%)
Jan 16, 2004	6.562	6.578	6.502	6.578	144,337	+0.07(+1.00%)
Jan 15, 2004	6.507	6.535	6.426	6.513	69,046	+0.03(+0.50%)
Jan 14, 2004	6.507	6.513	6.469	6.480	99,346	-0.03(-0.42%)
Jan 13, 2004	6.371	6.507	6.371	6.507	86,124	+0.05(+0.84%)
Jan 12, 2004	6.355	6.453	6.350	6.453	112,200	+0.15(+2.42%)
Jan 09, 2004	6.399	6.442	6.322	6.301	69,413	-0.10(-1.53%)
Jan 08, 2004	6.420	6.453	6.339	6.399	119,913	-0.01(-0.08%)
Jan 07, 2004	6.371	6.453	6.301	6.404	88,695	+0.03(+0.51%)
Jan 06, 2004	6.475	6.497	6.371	6.371	116,240	-0.10(-1.60%)
Jan 05, 2004	6.371	6.475	6.279	6.475	88,695	+0.13(+1.97%)