Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.509	4.629	4.493	4.558	95,307	+0.05(+1.09%)
Jun 29, 2005	4.384	4.520	4.384	4.509	106,142	+0.05(+1.22%)
Jun 28, 2005	4.454	4.465	4.389	4.454	72,720	+0.00(+0.00%)
Jun 27, 2005	4.438	4.465	4.362	4.454	133,871	-0.01(-0.12%)
Jun 24, 2005	4.520	4.520	4.416	4.460	201,449	-0.07(-1.56%)
Jun 23, 2005	4.601	4.623	4.503	4.531	60,967	-0.07(-1.54%)
Jun 22, 2005	4.580	4.629	4.547	4.601	84,289	+0.01(+0.24%)
Jun 21, 2005	4.601	4.645	4.563	4.591	93,654	+0.01(+0.12%)
Jun 20, 2005	4.433	4.623	4.433	4.585	106,509	+0.12(+2.68%)
Jun 17, 2005	4.650	4.656	4.465	4.465	241,666	-0.16(-3.53%)
Jun 16, 2005	4.601	4.629	4.487	4.629	106,693	+0.03(+0.59%)
Jun 15, 2005	4.542	4.607	4.520	4.601	134,055	+0.08(+1.81%)
Jun 14, 2005	4.536	4.547	4.482	4.520	62,803	+0.00(+0.00%)
Jun 13, 2005	4.520	4.531	4.460	4.520	54,172	-0.03(-0.60%)
Jun 10, 2005	4.547	4.563	4.487	4.547	102,653	+0.01(+0.12%)
Jun 09, 2005	4.520	4.552	4.471	4.542	71,618	+0.01(+0.12%)
Jun 08, 2005	4.520	4.547	4.493	4.536	83,738	+0.01(+0.12%)
Jun 07, 2005	4.460	4.563	4.449	4.531	148,195	+0.06(+1.34%)
Jun 06, 2005	4.520	4.520	4.411	4.471	102,836	-0.03(-0.61%)
Jun 03, 2005	4.520	4.547	4.487	4.498	116,242	-0.05(-1.08%)
Jun 02, 2005	4.493	4.563	4.427	4.547	128,545	+0.03(+0.72%)