Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.936	6.204	5.930	6.105	103,551	+0.11(+1.92%)
Aug 28, 2003	6.045	6.067	5.936	5.991	123,127	-0.05(-0.90%)
Aug 27, 2003	6.286	6.286	6.029	6.045	177,647	-0.43(-6.67%)
Aug 26, 2003	6.455	6.499	6.204	6.477	133,372	+0.05(+0.77%)
Aug 25, 2003	6.461	6.504	6.258	6.428	266,928	-0.08(-1.18%)
Aug 22, 2003	6.543	6.543	6.422	6.504	164,840	-0.04(-0.58%)
Aug 21, 2003	6.543	6.586	6.422	6.543	233,996	+0.00(+0.00%)
Aug 20, 2003	6.395	6.548	6.231	6.543	235,460	+0.20(+3.19%)
Aug 19, 2003	6.258	6.433	6.176	6.340	251,011	+0.10(+1.58%)
Aug 18, 2003	6.116	6.242	6.023	6.242	98,611	+0.16(+2.70%)
Aug 15, 2003	6.067	6.149	6.018	6.078	90,744	+0.07(+1.09%)
Aug 14, 2003	5.903	6.012	5.843	6.012	95,318	+0.14(+2.33%)
Aug 13, 2003	5.783	5.958	5.745	5.876	97,330	+0.14(+2.38%)
Aug 12, 2003	5.739	5.794	5.695	5.739	220,275	+0.00(+0.00%)
Aug 11, 2003	5.685	5.788	5.685	5.739	69,705	+0.05(+0.96%)
Aug 08, 2003	5.668	5.756	5.624	5.685	115,077	+0.07(+1.27%)
Aug 07, 2003	5.499	5.641	5.499	5.613	81,414	+0.11(+2.09%)
Aug 06, 2003	5.575	5.619	5.477	5.499	66,777	-0.04(-0.79%)
Aug 05, 2003	5.657	5.695	5.521	5.542	89,098	-0.17(-2.97%)
Aug 04, 2003	5.794	5.821	5.695	5.712	76,108	-0.04(-0.76%)
Aug 01, 2003	5.876	5.876	5.756	5.756	68,424	-0.12(-2.05%)
Jul 31, 2003	5.974	5.980	5.876	5.876	81,231	-0.10(-1.65%)
Jul 30, 2003	5.947	5.985	5.821	5.974	125,139	+0.08(+1.39%)
Jul 29, 2003	5.777	5.996	5.728	5.892	104,466	+0.15(+2.67%)
Jul 28, 2003	5.767	5.788	5.695	5.739	104,283	-0.03(-0.47%)
Jul 25, 2003	5.788	5.788	5.674	5.767	77,937	-0.02(-0.38%)
Jul 24, 2003	5.745	5.788	5.652	5.788	118,370	+0.05(+0.86%)
Jul 23, 2003	5.717	5.767	5.690	5.739	94,769	+0.08(+1.35%)
Jul 22, 2003	5.630	5.712	5.586	5.663	55,983	+0.08(+1.47%)
Jul 21, 2003	5.630	5.734	5.548	5.581	86,902	-0.03(-0.58%)
Jul 18, 2003	5.559	5.630	5.531	5.613	51,043	+0.08(+1.48%)
Jul 17, 2003	5.685	5.728	5.531	5.531	129,713	-0.15(-2.69%)
Jul 16, 2003	5.739	5.750	5.685	5.685	75,010	-0.01(-0.10%)
Jul 15, 2003	5.695	5.739	5.619	5.690	91,659	+0.01(+0.10%)
Jul 14, 2003	5.712	5.734	5.608	5.685	113,064	-0.05(-0.95%)
Jul 11, 2003	5.712	5.745	5.690	5.739	61,655	+0.05(+0.96%)
Jul 10, 2003	5.685	5.734	5.641	5.685	103,917	-0.05(-0.86%)
Jul 09, 2003	5.679	5.734	5.619	5.734	160,449	+0.00(+0.00%)
Jul 08, 2003	5.646	5.734	5.592	5.734	99,709	+0.13(+2.34%)
Jul 07, 2003	5.630	5.641	5.553	5.603	110,503	-0.01(-0.19%)
Jul 03, 2003	5.652	5.674	5.575	5.613	61,106	-0.04(-0.68%)
Jul 02, 2003	5.570	5.652	5.531	5.652	139,776	+0.15(+2.68%)
Jul 01, 2003	5.466	5.575	5.422	5.504	83,792	+0.04(+0.70%)
Jun 30, 2003	5.564	5.652	5.466	5.466	142,703	-0.14(-2.44%)
Jun 27, 2003	5.663	5.679	5.526	5.603	88,366	+0.02(+0.39%)
Jun 26, 2003	5.548	5.630	5.521	5.581	69,339	+0.05(+0.89%)
Jun 25, 2003	5.521	5.624	5.444	5.531	158,803	+0.07(+1.20%)
Jun 24, 2003	5.455	5.521	5.422	5.466	86,902	-0.04(-0.79%)
Jun 23, 2003	5.630	5.630	5.335	5.510	303,153	-0.11(-2.04%)
Jun 20, 2003	5.553	5.685	5.521	5.624	136,117	+0.08(+1.38%)
Jun 19, 2003	5.531	5.575	5.504	5.548	112,699	+0.04(+0.79%)
Jun 18, 2003	5.493	5.542	5.466	5.504	109,588	+0.05(+1.00%)
Jun 17, 2003	5.510	5.548	5.449	5.449	128,250	-0.02(-0.30%)
Jun 16, 2003	5.389	5.466	5.357	5.466	141,239	+0.13(+2.46%)
Jun 13, 2003	5.422	5.439	5.313	5.335	86,902	-0.08(-1.51%)
Jun 12, 2003	5.411	5.460	5.269	5.417	141,056	+0.04(+0.81%)
Jun 11, 2003	5.346	5.378	5.193	5.373	153,497	+0.07(+1.24%)
Jun 10, 2003	5.198	5.313	5.193	5.307	101,355	+0.11(+2.21%)
Jun 09, 2003	5.247	5.362	5.193	5.193	187,343	-0.05(-0.94%)
Jun 06, 2003	5.329	5.357	5.220	5.242	116,724	-0.07(-1.34%)
Jun 05, 2003	5.258	5.313	5.204	5.313	159,352	+0.04(+0.73%)
Jun 04, 2003	5.247	5.275	5.231	5.275	106,844	+0.05(+1.05%)
Jun 03, 2003	5.193	5.275	5.171	5.220	139,227	-0.01(-0.21%)
Jun 02, 2003	5.193	5.286	5.111	5.231	182,587	+0.03(+0.63%)
May 30, 2003	5.253	5.313	5.198	5.198	222,104	-0.05(-1.04%)
May 29, 2003	5.275	5.302	5.204	5.253	108,857	-0.02(-0.41%)
May 28, 2003	5.275	5.302	5.220	5.275	241,497	-0.07(-1.33%)
May 27, 2003	5.318	5.400	5.253	5.346	189,356	+0.05(+0.93%)
May 23, 2003	5.176	5.340	5.132	5.296	126,969	+0.12(+2.32%)
May 22, 2003	5.193	5.193	5.078	5.176	123,676	-0.02(-0.32%)
May 21, 2003	5.247	5.286	5.193	5.193	83,792	-0.06(-1.14%)
May 20, 2003	5.318	5.357	5.214	5.253	95,684	+0.00(+0.00%)
May 19, 2003	5.329	5.367	5.182	5.253	129,896	-0.08(-1.44%)
May 16, 2003	5.411	5.466	5.329	5.329	140,873	-0.14(-2.50%)
May 15, 2003	5.444	5.537	5.411	5.466	145,813	+0.13(+2.46%)
May 14, 2003	5.357	5.357	5.193	5.335	128,250	-0.02(-0.41%)
May 13, 2003	5.362	5.439	5.302	5.357	115,443	-0.02(-0.41%)
May 12, 2003	5.439	5.482	5.351	5.378	135,019	+0.02(+0.41%)
May 09, 2003	5.329	5.439	5.280	5.357	225,581	+0.00(+0.00%)
May 08, 2003	5.318	5.400	5.258	5.357	100,990	+0.09(+1.77%)
May 07, 2003	5.329	5.373	5.247	5.264	105,197	-0.08(-1.53%)
May 06, 2003	5.214	5.428	5.214	5.346	230,337	+0.19(+3.60%)
May 05, 2003	5.029	5.198	5.029	5.160	135,385	+0.10(+1.94%)
May 02, 2003	4.821	5.061	4.821	5.061	141,971	+0.21(+4.28%)
May 01, 2003	4.837	4.865	4.783	4.854	109,405	-0.01(-0.22%)
Apr 30, 2003	4.826	4.947	4.788	4.865	181,306	+0.08(+1.60%)
Apr 29, 2003	4.783	4.837	4.761	4.788	126,603	+0.01(+0.11%)
Apr 28, 2003	4.733	4.810	4.728	4.783	315,593	+0.16(+3.43%)
Apr 25, 2003	4.646	4.690	4.608	4.624	263,452	+0.02(+0.47%)
Apr 24, 2003	4.635	4.662	4.569	4.602	167,401	+0.00(+0.00%)
Apr 23, 2003	4.591	4.635	4.542	4.602	159,535	+0.04(+0.84%)
Apr 22, 2003	4.695	4.695	4.564	4.564	219,726	-0.08(-1.65%)
Apr 21, 2003	4.569	4.673	4.515	4.641	273,880	+0.11(+2.54%)
Apr 17, 2003	4.559	4.559	4.427	4.526	135,934	+0.02(+0.49%)
Apr 16, 2003	4.635	4.635	4.482	4.504	106,478	-0.08(-1.79%)
Apr 15, 2003	4.635	4.712	4.537	4.586	132,640	-0.10(-2.21%)
Apr 14, 2003	4.794	4.837	4.602	4.690	153,680	-0.05(-1.04%)
Apr 11, 2003	4.854	4.854	4.728	4.739	93,488	-0.06(-1.25%)
Apr 10, 2003	4.837	4.859	4.766	4.799	107,942	-0.01(-0.23%)
Apr 09, 2003	4.908	4.947	4.783	4.810	102,270	-0.07(-1.46%)
Apr 08, 2003	4.941	4.941	4.843	4.881	64,948	-0.03(-0.67%)
Apr 07, 2003	4.897	4.936	4.892	4.914	86,902	+0.02(+0.33%)
Apr 04, 2003	4.930	4.947	4.897	4.897	76,291	-0.04(-0.89%)
Apr 03, 2003	4.925	4.963	4.908	4.941	58,362	+0.01(+0.22%)
Apr 02, 2003	4.996	4.996	4.837	4.930	104,283	-0.01(-0.22%)
Apr 01, 2003	4.843	4.952	4.788	4.941	94,403	+0.15(+3.20%)
Mar 31, 2003	4.843	4.919	4.788	4.788	107,027	-0.05(-1.02%)
Mar 28, 2003	4.914	4.963	4.837	4.837	59,642	-0.08(-1.67%)
Mar 27, 2003	4.947	4.963	4.865	4.919	44,457	-0.01(-0.22%)
Mar 26, 2003	5.007	5.029	4.908	4.930	140,873	-0.02(-0.44%)
Mar 25, 2003	4.974	5.029	4.947	4.952	97,879	-0.05(-0.98%)
Mar 24, 2003	5.029	5.056	4.952	5.001	86,353	-0.03(-0.54%)
Mar 21, 2003	4.947	5.029	4.919	5.029	151,302	+0.08(+1.66%)
Mar 20, 2003	5.001	5.067	4.925	4.947	75,010	-0.05(-1.09%)
Mar 19, 2003	5.040	5.056	4.925	5.001	111,235	+0.00(+0.00%)
Mar 18, 2003	5.029	5.040	4.958	5.001	168,682	+0.03(+0.55%)
Mar 17, 2003	4.930	5.001	4.870	4.974	92,208	+0.09(+1.79%)
Mar 14, 2003	4.974	4.985	4.886	4.886	118,919	-0.03(-0.67%)
Mar 13, 2003	4.870	4.947	4.870	4.919	60,557	+0.08(+1.58%)
Mar 12, 2003	4.908	4.919	4.837	4.843	69,705	-0.05(-1.01%)
Mar 11, 2003	4.843	4.919	4.843	4.892	102,453	+0.05(+1.02%)
Mar 10, 2003	4.919	4.963	4.810	4.843	129,347	-0.09(-1.88%)
Mar 07, 2003	4.908	5.012	4.854	4.936	165,206	+0.04(+0.89%)
Mar 06, 2003	4.914	4.914	4.815	4.892	54,519	-0.02(-0.33%)
Mar 05, 2003	4.919	4.919	4.810	4.908	98,794	-0.01(-0.22%)
Mar 04, 2003	4.843	4.958	4.837	4.919	147,643	+0.02(+0.45%)
Mar 03, 2003	4.985	5.012	4.848	4.897	242,961	-0.10(-2.08%)
Feb 28, 2003	5.029	5.029	4.952	5.001	57,813	+0.00(+0.00%)
Feb 27, 2003	5.034	5.034	4.985	5.001	68,241	+0.02(+0.44%)
Feb 26, 2003	5.029	5.078	4.979	4.979	60,008	-0.11(-2.25%)
Feb 25, 2003	5.138	5.138	5.089	5.094	151,302	-0.03(-0.64%)
Feb 24, 2003	5.182	5.258	5.127	5.127	131,177	+0.00(+0.00%)
Feb 21, 2003	5.127	5.193	5.067	5.127	73,547	+0.02(+0.32%)
Feb 20, 2003	5.056	5.165	5.001	5.111	80,316	+0.08(+1.63%)
Feb 19, 2003	5.029	5.056	4.974	5.029	160,266	+0.02(+0.33%)
Feb 18, 2003	5.083	5.122	5.007	5.012	161,181	-0.13(-2.45%)
Feb 14, 2003	5.056	5.160	5.029	5.138	99,343	+0.08(+1.62%)
Feb 13, 2003	5.111	5.171	5.029	5.056	114,162	-0.08(-1.60%)
Feb 12, 2003	5.089	5.220	5.078	5.138	134,836	+0.05(+0.97%)
Feb 11, 2003	5.122	5.220	5.007	5.089	179,842	-0.05(-0.96%)
Feb 10, 2003	5.247	5.247	5.056	5.138	145,630	-0.05(-1.05%)
Feb 07, 2003	5.329	5.346	5.193	5.193	82,511	-0.14(-2.56%)
Feb 06, 2003	5.449	5.449	5.225	5.329	62,935	-0.09(-1.71%)
Feb 05, 2003	5.324	5.449	5.324	5.422	53,788	+0.15(+2.90%)
Feb 04, 2003	5.357	5.362	5.204	5.269	70,436	-0.11(-2.13%)
Feb 03, 2003	5.455	5.455	5.384	5.384	52,690	-0.04(-0.71%)
Jan 31, 2003	5.389	5.439	5.367	5.422	51,958	+0.03(+0.61%)
Jan 30, 2003	5.411	5.466	5.302	5.389	94,586	+0.04(+0.82%)
Jan 29, 2003	5.422	5.477	5.329	5.346	106,295	-0.05(-1.01%)
Jan 28, 2003	5.466	5.466	5.329	5.400	169,414	-0.06(-1.10%)
Jan 27, 2003	5.444	5.460	5.384	5.460	113,430	+0.05(+0.91%)
Jan 24, 2003	5.575	5.575	5.411	5.411	78,486	-0.14(-2.56%)
Jan 23, 2003	5.477	5.575	5.417	5.553	181,306	+0.06(+1.09%)
Jan 22, 2003	5.466	5.575	5.466	5.493	123,310	-0.02(-0.40%)
Jan 21, 2003	5.685	5.739	5.488	5.515	174,720	-0.13(-2.32%)
Jan 17, 2003	5.777	5.838	5.482	5.646	158,803	-0.13(-2.27%)
Jan 16, 2003	6.122	6.122	5.739	5.777	108,674	-0.34(-5.62%)
Jan 15, 2003	5.723	6.138	5.712	6.122	286,870	+0.39(+6.77%)
Jan 14, 2003	5.739	5.788	5.712	5.734	111,784	-0.01(-0.10%)
Jan 13, 2003	5.630	5.739	5.548	5.739	87,634	+0.11(+2.04%)
Jan 10, 2003	5.630	5.767	5.564	5.624	138,678	-0.04(-0.68%)
Jan 09, 2003	5.663	5.794	5.624	5.663	158,437	+0.05(+0.97%)
Jan 08, 2003	5.706	5.750	5.597	5.608	109,039	-0.09(-1.63%)
Jan 07, 2003	5.641	5.876	5.641	5.701	141,788	+0.11(+2.05%)
Jan 06, 2003	5.406	5.586	5.389	5.586	111,052	+0.24(+4.39%)
Jan 03, 2003	5.378	5.433	5.335	5.351	128,615	-0.03(-0.51%)
Jan 02, 2003	5.269	5.439	5.264	5.378	107,210	+0.15(+2.82%)
Dec 31, 2002	5.171	5.428	5.122	5.231	215,335	+0.01(+0.10%)
Dec 30, 2002	5.056	5.225	4.974	5.225	240,034	+0.25(+5.05%)
Dec 27, 2002	5.138	5.247	4.974	4.974	141,605	-0.15(-2.98%)
Dec 26, 2002	5.029	5.231	5.029	5.127	136,482	+0.10(+2.07%)
Dec 24, 2002	5.056	5.105	4.919	5.023	132,275	-0.02(-0.33%)
Dec 23, 2002	5.193	5.275	4.897	5.040	476,409	-0.37(-6.77%)
Dec 20, 2002	5.783	5.783	5.384	5.406	302,055	-0.38(-6.52%)
Dec 19, 2002	6.007	6.056	5.630	5.783	260,707	-0.23(-3.82%)
Dec 18, 2002	6.078	6.078	5.887	6.012	121,480	-0.02(-0.36%)
Dec 17, 2002	6.040	6.149	5.985	6.034	168,133	+0.05(+0.82%)
Dec 16, 2002	5.838	5.985	5.756	5.985	126,420	+0.14(+2.34%)
Dec 13, 2002	6.040	6.040	5.848	5.848	72,998	-0.14(-2.28%)
Dec 12, 2002	5.996	5.996	5.821	5.985	68,424	-0.07(-1.08%)
Dec 11, 2002	6.034	6.056	5.985	6.051	53,605	+0.07(+1.19%)
Dec 10, 2002	5.865	6.029	5.865	5.980	127,701	+0.13(+2.15%)
Dec 09, 2002	5.947	5.996	5.772	5.854	95,318	-0.09(-1.56%)
Dec 06, 2002	5.958	6.002	5.887	5.947	83,060	-0.03(-0.46%)
Dec 05, 2002	6.007	6.007	5.941	5.974	35,492	-0.02(-0.36%)
Dec 04, 2002	6.007	6.105	5.958	5.996	86,719	-0.01(-0.18%)
Dec 03, 2002	6.023	6.067	6.007	6.007	57,081	-0.02(-0.27%)
Dec 02, 2002	5.876	6.084	5.876	6.023	105,746	+0.20(+3.47%)
Nov 29, 2002	6.018	6.067	5.821	5.821	38,420	-0.22(-3.71%)
Nov 27, 2002	5.952	6.094	5.876	6.045	93,306	+0.12(+2.03%)
Nov 26, 2002	5.985	6.067	5.870	5.925	82,694	-0.22(-3.64%)
Nov 25, 2002	6.171	6.193	6.056	6.149	167,767	+0.11(+1.90%)
Nov 22, 2002	6.002	6.034	5.903	6.034	74,827	+0.08(+1.28%)
Nov 21, 2002	5.821	6.040	5.767	5.958	213,506	+0.16(+2.83%)
Nov 20, 2002	5.848	5.848	5.767	5.794	143,801	+0.03(+0.47%)
Nov 19, 2002	5.745	5.930	5.706	5.767	158,437	+0.08(+1.34%)
Nov 18, 2002	5.701	5.767	5.657	5.690	117,638	-0.04(-0.67%)
Nov 15, 2002	5.685	5.739	5.575	5.728	141,788	+0.10(+1.75%)
Nov 14, 2002	5.739	5.794	5.575	5.630	186,794	-0.05(-0.96%)
Nov 13, 2002	5.816	5.848	5.668	5.685	90,744	-0.14(-2.44%)
Nov 12, 2002	5.821	5.848	5.794	5.827	259,061	+0.06(+1.04%)
Nov 11, 2002	5.985	5.985	5.767	5.767	71,351	-0.17(-2.85%)
Nov 08, 2002	5.958	6.067	5.903	5.936	45,006	-0.05(-0.82%)
Nov 07, 2002	6.040	6.078	5.963	5.985	115,443	-0.05(-0.90%)
Nov 06, 2002	6.122	6.308	6.040	6.040	303,519	+0.06(+1.01%)
Nov 05, 2002	6.040	6.040	5.930	5.980	133,921	-0.01(-0.09%)
Nov 04, 2002	6.012	6.062	5.881	5.985	155,510	-0.02(-0.27%)
Nov 01, 2002	5.898	6.012	5.794	6.002	159,352	-0.01(-0.09%)
Oct 31, 2002	6.111	6.122	5.947	6.007	125,688	-0.09(-1.43%)
Oct 30, 2002	6.155	6.155	5.848	6.094	411,461	-0.05(-0.89%)
Oct 29, 2002	6.231	6.340	6.122	6.149	102,270	-0.13(-2.09%)
Oct 28, 2002	6.351	6.368	6.231	6.280	91,110	-0.05(-0.86%)
Oct 25, 2002	6.264	6.335	6.012	6.335	141,971	+0.02(+0.26%)
Oct 24, 2002	6.176	6.324	6.160	6.319	58,362	+0.16(+2.66%)
Oct 23, 2002	6.488	6.488	6.012	6.155	218,994	-0.34(-5.30%)
Oct 22, 2002	6.570	6.586	6.455	6.499	108,857	-0.13(-1.90%)
Oct 21, 2002	6.368	6.668	6.368	6.625	111,052	+0.17(+2.71%)
Oct 18, 2002	6.455	6.477	6.411	6.450	39,883	-0.01(-0.08%)
Oct 17, 2002	6.450	6.499	6.406	6.455	80,316	+0.06(+0.94%)
Oct 16, 2002	6.625	6.636	6.340	6.395	71,534	-0.25(-3.70%)
Oct 15, 2002	6.559	6.750	6.532	6.641	84,890	+0.11(+1.67%)
Oct 14, 2002	6.231	6.543	6.187	6.532	115,443	+0.25(+3.91%)
Oct 11, 2002	6.302	6.543	6.258	6.286	80,499	+0.00(+0.00%)
Oct 10, 2002	6.297	6.368	6.040	6.286	1,170,899	+0.00(+0.00%)
Oct 09, 2002	6.499	6.554	6.231	6.286	109,954	-0.21(-3.28%)
Oct 08, 2002	6.597	6.619	6.466	6.499	73,181	-0.08(-1.25%)
Oct 07, 2002	6.625	6.652	6.450	6.581	78,120	-0.18(-2.67%)
Oct 04, 2002	6.674	6.832	6.592	6.761	50,312	+0.10(+1.56%)
Oct 03, 2002	6.767	6.996	6.641	6.657	74,644	-0.11(-1.69%)
Oct 02, 2002	7.040	7.040	6.559	6.772	109,954	-0.28(-3.95%)
Oct 01, 2002	6.696	7.051	6.548	7.051	52,690	+0.38(+5.74%)
Sep 30, 2002	6.712	6.778	6.450	6.668	96,599	-0.05(-0.73%)
Sep 27, 2002	7.160	7.160	6.696	6.718	18,295	-0.42(-5.82%)
Sep 26, 2002	6.832	7.133	6.800	7.133	72,266	+0.36(+5.24%)
Sep 25, 2002	6.723	6.898	6.701	6.778	64,948	+0.09(+1.39%)
Sep 24, 2002	6.690	6.838	6.603	6.685	68,241	-0.01(-0.08%)
Sep 23, 2002	6.903	6.936	6.570	6.690	170,695	-0.27(-3.85%)
Sep 20, 2002	7.040	7.078	6.892	6.958	73,364	+0.08(+1.19%)
Sep 19, 2002	7.155	7.160	6.778	6.876	93,671	-0.30(-4.12%)
Sep 18, 2002	7.018	7.253	7.018	7.171	54,885	+0.14(+2.02%)
Sep 17, 2002	7.352	7.368	7.018	7.029	49,763	-0.19(-2.58%)
Sep 16, 2002	7.335	7.379	7.215	7.215	64,765	-0.10(-1.42%)
Sep 13, 2002	7.062	7.368	7.051	7.319	49,763	+0.31(+4.45%)
Sep 12, 2002	7.199	7.199	6.942	7.007	73,730	-0.21(-2.88%)
Sep 11, 2002	7.253	7.379	7.215	7.215	46,835	-0.03(-0.38%)
Sep 10, 2002	6.996	7.242	6.996	7.242	49,397	+0.27(+3.92%)
Sep 09, 2002	7.024	7.078	6.969	6.969	66,228	-0.08(-1.16%)
Sep 06, 2002	7.095	7.166	7.024	7.051	74,461	-0.03(-0.39%)
Sep 05, 2002	7.210	7.215	7.062	7.078	128,067	-0.21(-2.92%)
Sep 04, 2002	7.024	7.291	7.024	7.291	37,505	+0.30(+4.22%)