Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3.558	3.662	3.553	3.607	204,907	+0.05(+1.38%)
Apr 28, 2005	3.646	3.673	3.558	3.558	137,946	-0.11(-2.98%)
Apr 27, 2005	3.728	3.733	3.629	3.668	107,942	-0.07(-1.76%)
Apr 26, 2005	3.717	3.766	3.679	3.733	133,189	+0.02(+0.59%)
Apr 25, 2005	3.558	3.717	3.558	3.711	154,412	+0.15(+4.30%)
Apr 22, 2005	3.717	3.717	3.504	3.558	198,686	-0.19(-4.96%)
Apr 21, 2005	3.607	3.755	3.607	3.744	98,611	+0.17(+4.90%)
Apr 20, 2005	3.739	3.755	3.569	3.569	149,655	-0.16(-4.39%)
Apr 19, 2005	3.684	3.744	3.668	3.733	93,306	+0.07(+1.94%)
Apr 18, 2005	3.689	3.689	3.607	3.662	166,304	+0.09(+2.60%)
Apr 15, 2005	3.586	3.700	3.558	3.569	195,210	-0.01(-0.31%)
Apr 14, 2005	3.717	3.728	3.575	3.580	104,649	-0.12(-3.25%)
Apr 13, 2005	3.662	3.744	3.646	3.700	124,773	+0.02(+0.59%)
Apr 12, 2005	3.580	3.717	3.553	3.679	155,510	+0.12(+3.38%)
Apr 11, 2005	3.629	3.651	3.558	3.558	119,468	-0.07(-1.81%)
Apr 08, 2005	3.695	3.755	3.613	3.624	120,566	-0.11(-2.93%)
Apr 07, 2005	3.640	3.761	3.635	3.733	109,954	+0.10(+2.71%)
Apr 06, 2005	3.761	3.771	3.635	3.635	190,637	-0.10(-2.78%)
Apr 05, 2005	3.744	3.771	3.739	3.739	139,410	+0.02(+0.44%)
Apr 04, 2005	3.700	3.771	3.689	3.722	113,247	+0.03(+0.74%)