Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.963	5.001	4.865	4.925	106,478	-0.03(-0.55%)
Aug 30, 2004	4.963	5.029	4.952	4.952	110,137	-0.10(-2.05%)
Aug 27, 2004	4.963	5.138	4.963	5.056	99,160	+0.08(+1.65%)
Aug 26, 2004	4.974	4.974	4.941	4.974	92,025	+0.02(+0.33%)
Aug 25, 2004	4.892	5.018	4.821	4.958	85,987	+0.09(+1.91%)
Aug 24, 2004	4.865	4.919	4.821	4.865	64,582	+0.05(+1.02%)
Aug 23, 2004	4.788	4.919	4.777	4.815	101,904	+0.05(+1.03%)
Aug 20, 2004	4.679	4.832	4.679	4.766	94,586	-0.01(-0.11%)
Aug 19, 2004	4.870	4.892	4.755	4.772	71,900	-0.09(-1.80%)
Aug 18, 2004	4.635	4.886	4.630	4.859	120,931	+0.20(+4.34%)
Aug 17, 2004	4.728	4.750	4.564	4.657	207,834	+0.01(+0.24%)
Aug 16, 2004	4.651	4.744	4.602	4.646	142,520	+0.03(+0.59%)
Aug 13, 2004	4.641	4.668	4.591	4.619	55,068	-0.01(-0.12%)
Aug 12, 2004	4.701	4.728	4.564	4.624	110,869	-0.02(-0.47%)
Aug 11, 2004	4.673	4.701	4.575	4.646	192,466	-0.03(-0.58%)
Aug 10, 2004	4.728	4.772	4.597	4.673	155,510	+0.04(+0.94%)
Aug 09, 2004	4.591	4.728	4.537	4.630	224,849	+0.09(+2.05%)
Aug 06, 2004	4.657	4.690	4.531	4.537	224,666	-0.12(-2.58%)
Aug 05, 2004	4.783	4.783	4.559	4.657	312,849	-0.10(-2.18%)
Aug 04, 2004	4.821	4.854	4.679	4.761	445,124	+0.01(+0.12%)
Aug 03, 2004	5.127	5.143	4.651	4.755	502,754	-0.40(-7.74%)