Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.952	5.957	5.854	5.854	81,534	-0.10(-1.65%)
Jul 30, 2003	5.925	5.963	5.799	5.952	125,607	+0.08(+1.39%)
Jul 29, 2003	5.756	5.974	5.707	5.870	104,856	+0.15(+2.67%)
Jul 28, 2003	5.745	5.767	5.674	5.718	104,673	-0.03(-0.47%)
Jul 25, 2003	5.767	5.767	5.652	5.745	78,229	-0.02(-0.38%)
Jul 24, 2003	5.723	5.767	5.631	5.767	118,813	+0.05(+0.86%)
Jul 23, 2003	5.696	5.745	5.669	5.718	95,124	+0.08(+1.35%)
Jul 22, 2003	5.609	5.691	5.565	5.642	56,192	+0.08(+1.47%)
Jul 21, 2003	5.609	5.712	5.527	5.560	87,227	-0.03(-0.58%)
Jul 18, 2003	5.538	5.609	5.511	5.593	51,234	+0.08(+1.48%)
Jul 17, 2003	5.663	5.707	5.511	5.511	130,198	-0.15(-2.69%)
Jul 16, 2003	5.718	5.729	5.663	5.663	75,291	-0.01(-0.10%)
Jul 15, 2003	5.674	5.718	5.598	5.669	92,002	+0.01(+0.10%)
Jul 14, 2003	5.691	5.712	5.587	5.663	113,487	-0.05(-0.95%)
Jul 11, 2003	5.691	5.723	5.669	5.718	61,885	+0.05(+0.96%)
Jul 10, 2003	5.663	5.712	5.620	5.663	104,305	-0.05(-0.86%)
Jul 09, 2003	5.658	5.712	5.598	5.712	161,049	+0.00(+0.00%)
Jul 08, 2003	5.625	5.712	5.571	5.712	100,082	+0.13(+2.34%)
Jul 07, 2003	5.609	5.620	5.533	5.582	110,916	-0.01(-0.19%)
Jul 03, 2003	5.631	5.652	5.554	5.593	61,334	-0.04(-0.68%)
Jul 02, 2003	5.549	5.631	5.511	5.631	140,298	+0.15(+2.68%)
Jul 01, 2003	5.446	5.554	5.402	5.484	84,105	+0.04(+0.70%)
Jun 30, 2003	5.544	5.631	5.446	5.446	143,236	-0.14(-2.44%)
Jun 27, 2003	5.642	5.658	5.505	5.582	88,696	+0.02(+0.39%)
Jun 26, 2003	5.527	5.609	5.500	5.560	69,598	+0.05(+0.89%)
Jun 25, 2003	5.500	5.603	5.424	5.511	159,397	+0.07(+1.20%)
Jun 24, 2003	5.435	5.500	5.402	5.446	87,227	-0.04(-0.79%)
Jun 23, 2003	5.609	5.609	5.315	5.489	304,286	-0.11(-2.04%)
Jun 20, 2003	5.533	5.663	5.500	5.603	136,626	+0.08(+1.38%)
Jun 19, 2003	5.511	5.554	5.484	5.527	113,120	+0.04(+0.79%)
Jun 18, 2003	5.473	5.522	5.446	5.484	109,998	+0.05(+1.00%)
Jun 17, 2003	5.489	5.527	5.429	5.429	128,729	-0.02(-0.30%)
Jun 16, 2003	5.369	5.446	5.337	5.446	141,767	+0.13(+2.46%)
Jun 13, 2003	5.402	5.418	5.293	5.315	87,227	-0.08(-1.51%)
Jun 12, 2003	5.391	5.440	5.249	5.397	141,584	+0.04(+0.81%)
Jun 11, 2003	5.326	5.358	5.173	5.353	154,071	+0.07(+1.24%)
Jun 10, 2003	5.179	5.293	5.173	5.288	101,734	+0.11(+2.21%)
Jun 09, 2003	5.228	5.342	5.173	5.173	188,044	-0.05(-0.94%)
Jun 06, 2003	5.309	5.337	5.200	5.222	117,160	-0.07(-1.34%)
Jun 05, 2003	5.239	5.293	5.184	5.293	159,947	+0.04(+0.73%)
Jun 04, 2003	5.228	5.255	5.211	5.255	107,244	+0.05(+1.05%)
Jun 03, 2003	5.173	5.255	5.151	5.200	139,747	-0.01(-0.21%)
Jun 02, 2003	5.173	5.266	5.092	5.211	183,269	+0.03(+0.63%)
May 30, 2003	5.233	5.293	5.179	5.179	222,935	-0.05(-1.04%)
May 29, 2003	5.255	5.282	5.184	5.233	109,264	-0.02(-0.41%)
May 28, 2003	5.255	5.282	5.200	5.255	242,401	-0.07(-1.33%)
May 27, 2003	5.298	5.380	5.233	5.326	190,064	+0.05(+0.93%)
May 23, 2003	5.157	5.320	5.113	5.277	127,444	+0.12(+2.32%)
May 22, 2003	5.173	5.173	5.059	5.157	124,138	-0.02(-0.32%)
May 21, 2003	5.228	5.266	5.173	5.173	84,105	-0.06(-1.14%)
May 20, 2003	5.298	5.337	5.195	5.233	96,042	+0.00(+0.00%)
May 19, 2003	5.309	5.348	5.162	5.233	130,382	-0.08(-1.44%)
May 16, 2003	5.391	5.446	5.309	5.309	141,400	-0.14(-2.50%)
May 15, 2003	5.424	5.516	5.391	5.446	146,358	+0.13(+2.46%)
May 14, 2003	5.337	5.337	5.173	5.315	128,729	-0.02(-0.41%)
May 13, 2003	5.342	5.418	5.282	5.337	115,875	-0.02(-0.41%)
May 12, 2003	5.418	5.462	5.331	5.358	135,524	+0.02(+0.41%)
May 09, 2003	5.309	5.418	5.260	5.337	226,424	+0.00(+0.00%)
May 08, 2003	5.298	5.380	5.239	5.337	101,367	+0.09(+1.77%)
May 07, 2003	5.309	5.353	5.228	5.244	105,591	-0.08(-1.53%)
May 06, 2003	5.195	5.407	5.195	5.326	231,199	+0.19(+3.60%)
May 05, 2003	5.010	5.179	5.010	5.141	135,891	+0.10(+1.94%)
May 02, 2003	4.803	5.043	4.803	5.043	142,502	+0.21(+4.28%)