Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.333	6.344	6.192	6.192	121,566	-0.21(-3.23%)
Dec 30, 2003	6.230	6.420	6.230	6.399	107,793	+0.18(+2.89%)
Dec 29, 2003	6.235	6.295	6.208	6.219	112,384	-0.01(-0.09%)
Dec 26, 2003	6.208	6.224	6.154	6.224	23,688	+0.07(+1.15%)
Dec 24, 2003	6.208	6.262	6.126	6.154	62,986	-0.11(-1.74%)
Dec 23, 2003	6.197	6.262	6.099	6.262	102,835	+0.12(+1.95%)
Dec 22, 2003	6.083	6.154	6.056	6.143	53,805	-0.04(-0.62%)
Dec 19, 2003	6.175	6.208	6.045	6.181	80,248	+0.01(+0.18%)
Dec 18, 2003	6.126	6.224	6.126	6.170	85,573	+0.10(+1.61%)
Dec 17, 2003	6.154	6.154	6.017	6.072	80,799	-0.14(-2.19%)
Dec 16, 2003	6.072	6.148	6.072	6.208	101,182	+0.14(+2.24%)
Dec 15, 2003	6.360	6.360	6.072	6.072	100,815	-0.19(-3.04%)
Dec 12, 2003	6.208	6.262	6.143	6.262	105,957	+0.14(+2.22%)
Dec 11, 2003	6.045	6.170	6.017	6.126	111,649	+0.13(+2.09%)
Dec 10, 2003	6.061	6.154	5.985	6.001	147,458	-0.05(-0.81%)
Dec 09, 2003	6.252	6.252	6.045	6.050	94,939	-0.20(-3.22%)
Dec 08, 2003	6.143	6.252	6.099	6.252	79,697	+0.15(+2.50%)
Dec 05, 2003	6.115	6.154	6.061	6.099	48,663	-0.02(-0.27%)
Dec 04, 2003	6.056	6.126	5.990	6.115	112,384	+0.07(+1.17%)
Dec 03, 2003	6.273	6.311	6.039	6.045	83,553	-0.19(-3.06%)
Dec 02, 2003	6.317	6.333	6.208	6.235	133,502	-0.07(-1.12%)
Dec 01, 2003	6.224	6.306	6.181	6.306	95,857	+0.03(+0.43%)
Nov 28, 2003	6.235	6.328	6.230	6.279	36,176	+0.01(+0.09%)
Nov 26, 2003	6.344	6.344	6.126	6.273	166,005	-0.09(-1.45%)
Nov 25, 2003	6.290	6.420	6.290	6.366	105,957	+0.02(+0.34%)
Nov 24, 2003	6.311	6.344	6.235	6.344	148,193	+0.08(+1.22%)
Nov 21, 2003	6.290	6.290	6.181	6.268	140,664	+0.09(+1.50%)
Nov 20, 2003	6.192	6.230	6.121	6.175	213,934	-0.01(-0.09%)
Nov 19, 2003	6.017	6.192	6.017	6.181	92,551	+0.19(+3.18%)
Nov 18, 2003	6.099	6.203	5.990	5.990	97,693	-0.10(-1.70%)
Nov 17, 2003	6.017	6.099	6.001	6.094	142,867	+0.02(+0.27%)
Nov 14, 2003	6.126	6.230	6.056	6.077	73,821	-0.09(-1.41%)
Nov 13, 2003	6.154	6.235	6.105	6.164	82,268	+0.07(+1.07%)
Nov 12, 2003	6.208	6.252	5.996	6.099	125,422	-0.08(-1.32%)
Nov 11, 2003	6.017	6.181	5.957	6.181	93,470	+0.13(+2.16%)
Nov 10, 2003	6.235	6.235	6.045	6.050	101,366	-0.15(-2.46%)
Nov 07, 2003	6.252	6.252	6.154	6.203	91,082	-0.02(-0.26%)
Nov 06, 2003	6.137	6.219	6.061	6.219	88,328	+0.07(+1.06%)
Nov 05, 2003	6.235	6.154	6.050	6.154	103,753	-0.10(-1.65%)
Nov 04, 2003	6.235	6.257	6.208	6.257	98,020	+0.10(+1.59%)
Nov 03, 2003	6.181	6.224	6.143	6.159	125,789	-0.02(-0.35%)
Oct 31, 2003	6.001	6.181	6.001	6.181	97,510	+0.11(+1.88%)
Oct 30, 2003	6.115	6.126	6.056	6.066	42,786	-0.05(-0.80%)
Oct 29, 2003	6.045	6.121	5.990	6.115	122,117	+0.07(+1.17%)
Oct 28, 2003	5.990	6.039	5.963	6.045	71,984	+0.05(+0.91%)
Oct 27, 2003	5.936	5.990	5.898	5.990	62,435	+0.08(+1.38%)
Oct 24, 2003	5.892	5.941	5.881	5.908	63,537	+0.03(+0.46%)
Oct 23, 2003	5.919	5.979	5.783	5.881	82,084	-0.01(-0.18%)
Oct 22, 2003	5.990	6.028	5.892	5.892	106,324	-0.13(-2.08%)
Oct 21, 2003	5.957	6.023	5.957	6.017	87,410	-0.01(-0.09%)
Oct 20, 2003	5.968	6.034	5.892	6.023	81,717	+0.10(+1.65%)
Oct 17, 2003	5.990	5.996	5.898	5.925	72,903	-0.04(-0.64%)
Oct 16, 2003	5.908	6.006	5.881	5.963	64,639	+0.04(+0.74%)
Oct 15, 2003	5.963	5.963	5.887	5.919	64,088	-0.02(-0.28%)
Oct 14, 2003	6.017	6.017	5.881	5.936	101,182	-0.08(-1.36%)
Oct 13, 2003	5.800	6.012	5.783	6.017	97,142	+0.22(+3.76%)
Oct 10, 2003	5.761	5.761	5.723	5.800	73,453	+0.04(+0.66%)
Oct 09, 2003	5.745	5.821	5.712	5.761	100,264	+0.04(+0.76%)
Oct 08, 2003	5.870	5.925	5.669	5.718	125,055	-0.19(-3.23%)
Oct 07, 2003	5.990	5.990	5.908	5.908	175,738	-0.08(-1.36%)
Oct 06, 2003	5.936	6.006	5.936	5.990	102,100	+0.08(+1.38%)
Oct 03, 2003	5.691	5.908	5.691	5.908	136,073	+0.25(+4.33%)
Oct 02, 2003	5.691	5.712	5.614	5.663	85,757	+0.00(+0.00%)
Oct 01, 2003	5.663	5.691	5.647	5.663	118,995	+0.04(+0.78%)
Sep 30, 2003	5.636	5.663	5.604	5.620	101,366	-0.04(-0.77%)
Sep 29, 2003	5.778	5.783	5.609	5.663	186,940	-0.11(-1.98%)
Sep 26, 2003	5.870	5.919	5.778	5.778	107,426	-0.13(-2.12%)
Sep 25, 2003	5.903	5.963	5.881	5.903	92,184	-0.03(-0.46%)
Sep 24, 2003	6.001	6.001	5.876	5.930	80,982	-0.08(-1.27%)
Sep 23, 2003	5.887	6.006	5.881	6.006	80,064	+0.12(+2.04%)
Sep 22, 2003	5.990	5.996	5.870	5.887	109,813	-0.13(-2.17%)
Sep 19, 2003	6.056	6.077	5.996	6.017	82,452	-0.06(-0.99%)
Sep 18, 2003	6.023	6.094	5.914	6.077	70,883	+0.03(+0.45%)
Sep 17, 2003	6.006	6.115	6.006	6.050	83,002	-0.02(-0.27%)
Sep 16, 2003	5.936	6.066	5.881	6.066	109,079	+0.23(+3.92%)
Sep 15, 2003	5.941	5.985	5.832	5.838	91,266	-0.13(-2.10%)
Sep 12, 2003	5.990	6.061	5.881	5.963	54,906	+0.00(+0.00%)
Sep 11, 2003	5.838	6.072	5.838	5.963	80,615	+0.11(+1.86%)
Sep 10, 2003	5.908	5.968	5.789	5.854	84,655	-0.03(-0.46%)
Sep 09, 2003	5.925	5.925	5.810	5.881	103,019	-0.04(-0.64%)
Sep 08, 2003	5.974	6.045	5.908	5.919	121,749	-0.05(-0.91%)
Sep 05, 2003	6.099	6.115	5.968	5.974	87,226	-0.07(-1.17%)
Sep 04, 2003	6.083	6.126	5.990	6.045	78,044	-0.01(-0.18%)
Sep 03, 2003	6.072	6.181	6.017	6.056	102,835	+0.03(+0.45%)
Sep 02, 2003	6.164	6.164	5.996	6.028	122,851	-0.05(-0.90%)
Aug 29, 2003	5.914	6.181	5.908	6.083	103,937	+0.11(+1.92%)
Aug 28, 2003	6.023	6.045	5.914	5.968	123,586	-0.05(-0.90%)
Aug 27, 2003	6.262	6.262	6.006	6.023	178,309	-0.43(-6.67%)
Aug 26, 2003	6.431	6.475	6.181	6.453	133,869	+0.05(+0.77%)
Aug 25, 2003	6.437	6.480	6.235	6.404	267,923	-0.08(-1.18%)
Aug 22, 2003	6.518	6.518	6.399	6.480	165,455	-0.04(-0.58%)
Aug 21, 2003	6.518	6.562	6.399	6.518	234,868	+0.00(+0.00%)
Aug 20, 2003	6.371	6.524	6.208	6.518	236,338	+0.20(+3.19%)
Aug 19, 2003	6.235	6.409	6.154	6.317	251,947	+0.10(+1.58%)
Aug 18, 2003	6.094	6.219	6.001	6.219	98,979	+0.16(+2.70%)
Aug 15, 2003	6.045	6.126	5.996	6.056	91,082	+0.07(+1.09%)
Aug 14, 2003	5.881	5.990	5.821	5.990	95,673	+0.14(+2.33%)
Aug 13, 2003	5.761	5.936	5.723	5.854	97,693	+0.14(+2.38%)
Aug 12, 2003	5.718	5.772	5.674	5.718	221,096	+0.00(+0.00%)
Aug 11, 2003	5.663	5.767	5.663	5.718	69,964	+0.05(+0.96%)
Aug 08, 2003	5.647	5.734	5.604	5.663	115,506	+0.07(+1.27%)
Aug 07, 2003	5.478	5.620	5.478	5.593	81,717	+0.11(+2.09%)
Aug 06, 2003	5.554	5.598	5.456	5.478	67,026	-0.04(-0.79%)
Aug 05, 2003	5.636	5.674	5.500	5.522	89,430	-0.17(-2.97%)
Aug 04, 2003	5.772	5.800	5.674	5.691	76,392	-0.04(-0.76%)
Aug 01, 2003	5.854	5.854	5.734	5.734	68,679	-0.12(-2.05%)
Jul 31, 2003	5.952	5.957	5.854	5.854	81,533	-0.10(-1.65%)
Jul 30, 2003	5.925	5.963	5.800	5.952	125,606	+0.08(+1.39%)
Jul 29, 2003	5.756	5.974	5.707	5.870	104,855	+0.15(+2.67%)
Jul 28, 2003	5.745	5.767	5.674	5.718	104,671	-0.03(-0.47%)
Jul 25, 2003	5.767	5.767	5.653	5.745	78,228	-0.02(-0.38%)
Jul 24, 2003	5.723	5.767	5.631	5.767	118,811	+0.05(+0.86%)
Jul 23, 2003	5.696	5.745	5.669	5.718	95,122	+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	87,226	-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	130,197	-0.15(-2.69%)
Jul 16, 2003	5.718	5.729	5.663	5.663	75,290	-0.01(-0.10%)
Jul 15, 2003	5.674	5.718	5.598	5.669	92,001	+0.01(+0.10%)
Jul 14, 2003	5.691	5.712	5.587	5.663	113,486	-0.05(-0.95%)
Jul 11, 2003	5.691	5.723	5.669	5.718	61,884	+0.05(+0.96%)
Jul 10, 2003	5.663	5.712	5.620	5.663	104,304	-0.05(-0.86%)
Jul 09, 2003	5.658	5.712	5.598	5.712	161,047	+0.00(+0.00%)
Jul 08, 2003	5.625	5.712	5.571	5.712	100,080	+0.13(+2.34%)
Jul 07, 2003	5.609	5.620	5.533	5.582	110,915	-0.01(-0.19%)
Jul 03, 2003	5.631	5.653	5.554	5.593	61,334	-0.04(-0.68%)
Jul 02, 2003	5.549	5.631	5.511	5.631	140,297	+0.15(+2.68%)
Jul 01, 2003	5.446	5.554	5.402	5.484	84,104	+0.04(+0.70%)
Jun 30, 2003	5.544	5.631	5.446	5.446	143,235	-0.14(-2.44%)
Jun 27, 2003	5.642	5.658	5.505	5.582	88,695	+0.02(+0.39%)
Jun 26, 2003	5.527	5.609	5.500	5.560	69,597	+0.05(+0.89%)
Jun 25, 2003	5.500	5.604	5.424	5.511	159,395	+0.07(+1.20%)
Jun 24, 2003	5.435	5.500	5.402	5.446	87,226	-0.04(-0.79%)
Jun 23, 2003	5.609	5.609	5.315	5.489	304,282	-0.11(-2.04%)
Jun 20, 2003	5.533	5.663	5.500	5.604	136,624	+0.08(+1.38%)
Jun 19, 2003	5.511	5.554	5.484	5.527	113,119	+0.04(+0.79%)
Jun 18, 2003	5.473	5.522	5.446	5.484	109,997	+0.05(+1.00%)
Jun 17, 2003	5.489	5.527	5.429	5.429	128,728	-0.02(-0.30%)
Jun 16, 2003	5.369	5.446	5.337	5.446	141,766	+0.13(+2.46%)
Jun 13, 2003	5.402	5.418	5.293	5.315	87,226	-0.08(-1.51%)
Jun 12, 2003	5.391	5.440	5.250	5.397	141,582	+0.04(+0.81%)
Jun 11, 2003	5.326	5.358	5.173	5.353	154,069	+0.07(+1.24%)
Jun 10, 2003	5.179	5.293	5.173	5.288	101,733	+0.11(+2.21%)
Jun 09, 2003	5.228	5.342	5.173	5.173	188,042	-0.05(-0.94%)
Jun 06, 2003	5.309	5.337	5.201	5.222	117,159	-0.07(-1.34%)
Jun 05, 2003	5.239	5.293	5.184	5.293	159,945	+0.04(+0.73%)
Jun 04, 2003	5.228	5.255	5.211	5.255	107,242	+0.05(+1.05%)
Jun 03, 2003	5.173	5.255	5.152	5.201	139,746	-0.01(-0.21%)
Jun 02, 2003	5.173	5.266	5.092	5.211	183,267	+0.03(+0.63%)
May 30, 2003	5.233	5.293	5.179	5.179	222,932	-0.05(-1.04%)
May 29, 2003	5.255	5.282	5.184	5.233	109,262	-0.02(-0.41%)
May 28, 2003	5.255	5.282	5.201	5.255	242,398	-0.07(-1.33%)
May 27, 2003	5.299	5.380	5.233	5.326	190,062	+0.05(+0.93%)
May 23, 2003	5.157	5.320	5.113	5.277	127,442	+0.12(+2.32%)
May 22, 2003	5.173	5.173	5.059	5.157	124,137	-0.02(-0.32%)
May 21, 2003	5.228	5.266	5.173	5.173	84,104	-0.06(-1.14%)
May 20, 2003	5.299	5.337	5.195	5.233	96,041	+0.00(+0.00%)
May 19, 2003	5.309	5.348	5.162	5.233	130,380	-0.08(-1.44%)
May 16, 2003	5.391	5.446	5.309	5.309	141,398	-0.14(-2.50%)
May 15, 2003	5.424	5.516	5.391	5.446	146,356	+0.13(+2.46%)
May 14, 2003	5.337	5.337	5.173	5.315	128,728	-0.02(-0.41%)
May 13, 2003	5.342	5.418	5.282	5.337	115,873	-0.02(-0.41%)
May 12, 2003	5.418	5.462	5.331	5.358	135,522	+0.02(+0.41%)
May 09, 2003	5.309	5.418	5.260	5.337	226,421	+0.00(+0.00%)
May 08, 2003	5.299	5.380	5.239	5.337	101,366	+0.09(+1.77%)
May 07, 2003	5.309	5.353	5.228	5.244	105,590	-0.08(-1.53%)
May 06, 2003	5.195	5.407	5.195	5.326	231,196	+0.19(+3.60%)
May 05, 2003	5.010	5.179	5.010	5.141	135,889	+0.10(+1.94%)
May 02, 2003	4.803	5.043	4.803	5.043	142,500	+0.21(+4.28%)
May 01, 2003	4.819	4.847	4.765	4.836	109,813	-0.01(-0.22%)
Apr 30, 2003	4.808	4.928	4.770	4.847	181,982	+0.08(+1.60%)
Apr 29, 2003	4.765	4.819	4.743	4.770	127,075	+0.01(+0.11%)
Apr 28, 2003	4.716	4.792	4.710	4.765	316,770	+0.16(+3.43%)
Apr 25, 2003	4.629	4.672	4.591	4.607	264,434	+0.02(+0.48%)
Apr 24, 2003	4.618	4.645	4.553	4.585	168,025	+0.00(+0.00%)
Apr 23, 2003	4.574	4.618	4.525	4.585	160,129	+0.04(+0.84%)
Apr 22, 2003	4.678	4.678	4.547	4.547	220,545	-0.08(-1.65%)
Apr 21, 2003	4.553	4.656	4.498	4.623	274,901	+0.11(+2.54%)
Apr 17, 2003	4.542	4.542	4.411	4.509	136,440	+0.02(+0.49%)
Apr 16, 2003	4.618	4.618	4.465	4.487	106,875	-0.08(-1.79%)
Apr 15, 2003	4.618	4.694	4.520	4.569	133,135	-0.10(-2.21%)
Apr 14, 2003	4.776	4.819	4.585	4.672	154,253	-0.05(-1.04%)
Apr 11, 2003	4.836	4.836	4.710	4.721	93,837	-0.06(-1.25%)
Apr 10, 2003	4.819	4.841	4.749	4.781	108,344	-0.01(-0.23%)
Apr 09, 2003	4.890	4.928	4.765	4.792	102,651	-0.07(-1.46%)
Apr 08, 2003	4.923	4.923	4.825	4.863	65,190	-0.03(-0.67%)
Apr 07, 2003	4.879	4.917	4.874	4.896	87,226	+0.02(+0.33%)
Apr 04, 2003	4.912	4.928	4.879	4.879	76,575	-0.04(-0.88%)
Apr 03, 2003	4.906	4.945	4.890	4.923	58,579	+0.01(+0.22%)
Apr 02, 2003	4.977	4.977	4.819	4.912	104,671	-0.01(-0.22%)
Apr 01, 2003	4.825	4.934	4.770	4.923	94,755	+0.15(+3.20%)
Mar 31, 2003	4.825	4.901	4.770	4.770	107,426	-0.05(-1.02%)
Mar 28, 2003	4.896	4.945	4.819	4.819	59,864	-0.08(-1.67%)
Mar 27, 2003	4.928	4.945	4.847	4.901	44,623	-0.01(-0.22%)
Mar 26, 2003	4.988	5.010	4.890	4.912	141,398	-0.02(-0.44%)
Mar 25, 2003	4.955	5.010	4.928	4.934	98,244	-0.05(-0.98%)
Mar 24, 2003	5.010	5.037	4.934	4.983	86,675	-0.03(-0.54%)
Mar 21, 2003	4.928	5.010	4.901	5.010	151,866	+0.08(+1.66%)
Mar 20, 2003	4.983	5.048	4.906	4.928	75,290	-0.05(-1.09%)
Mar 19, 2003	5.021	5.037	4.906	4.983	111,649	+0.00(+0.00%)
Mar 18, 2003	5.010	5.021	4.939	4.983	169,311	+0.03(+0.55%)
Mar 17, 2003	4.912	4.983	4.852	4.955	92,551	+0.09(+1.79%)
Mar 14, 2003	4.955	4.966	4.868	4.868	119,362	-0.03(-0.67%)
Mar 13, 2003	4.852	4.928	4.852	4.901	60,783	+0.08(+1.58%)
Mar 12, 2003	4.890	4.901	4.819	4.825	69,964	-0.05(-1.01%)
Mar 11, 2003	4.825	4.901	4.825	4.874	102,835	+0.05(+1.02%)
Mar 10, 2003	4.901	4.945	4.792	4.825	129,829	-0.09(-1.88%)
Mar 07, 2003	4.890	4.994	4.836	4.917	165,822	+0.04(+0.89%)
Mar 06, 2003	4.896	4.896	4.798	4.874	54,723	-0.02(-0.33%)
Mar 05, 2003	4.901	4.901	4.792	4.890	99,162	-0.01(-0.22%)
Mar 04, 2003	4.825	4.939	4.819	4.901	148,193	+0.02(+0.45%)
Mar 03, 2003	4.966	4.994	4.830	4.879	243,867	-0.10(-2.08%)
Feb 28, 2003	5.010	5.010	4.934	4.983	58,028	+0.00(+0.00%)
Feb 27, 2003	5.015	5.015	4.966	4.983	68,495	+0.02(+0.44%)
Feb 26, 2003	5.010	5.059	4.961	4.961	60,232	-0.11(-2.25%)
Feb 25, 2003	5.119	5.119	5.070	5.075	151,866	-0.03(-0.64%)
Feb 24, 2003	5.162	5.239	5.108	5.108	131,666	+0.00(+0.00%)
Feb 21, 2003	5.108	5.173	5.048	5.108	73,821	+0.02(+0.32%)
Feb 20, 2003	5.037	5.146	4.983	5.092	80,615	+0.08(+1.63%)
Feb 19, 2003	5.010	5.037	4.955	5.010	160,864	+0.02(+0.33%)
Feb 18, 2003	5.064	5.103	4.988	4.994	161,782	-0.13(-2.45%)
Feb 14, 2003	5.037	5.141	5.010	5.119	99,713	+0.08(+1.62%)
Feb 13, 2003	5.092	5.152	5.010	5.037	114,588	-0.08(-1.60%)
Feb 12, 2003	5.070	5.201	5.059	5.119	135,338	+0.05(+0.97%)
Feb 11, 2003	5.103	5.201	4.988	5.070	180,513	-0.05(-0.96%)
Feb 10, 2003	5.228	5.228	5.037	5.119	146,173	-0.05(-1.05%)
Feb 07, 2003	5.309	5.326	5.173	5.173	82,819	-0.14(-2.56%)
Feb 06, 2003	5.429	5.429	5.206	5.309	63,170	-0.09(-1.71%)
Feb 05, 2003	5.304	5.429	5.304	5.402	53,988	+0.15(+2.90%)
Feb 04, 2003	5.337	5.342	5.184	5.250	70,699	-0.11(-2.13%)
Feb 03, 2003	5.435	5.435	5.364	5.364	52,886	-0.04(-0.71%)
Jan 31, 2003	5.369	5.418	5.348	5.402	52,152	+0.03(+0.61%)
Jan 30, 2003	5.391	5.446	5.282	5.369	94,939	+0.04(+0.82%)
Jan 29, 2003	5.402	5.456	5.309	5.326	106,691	-0.05(-1.01%)
Jan 28, 2003	5.446	5.446	5.309	5.380	170,045	-0.06(-1.10%)
Jan 27, 2003	5.424	5.440	5.364	5.440	113,853	+0.05(+0.91%)
Jan 24, 2003	5.554	5.554	5.391	5.391	78,779	-0.14(-2.56%)
Jan 23, 2003	5.456	5.554	5.397	5.533	181,982	+0.06(+1.09%)
Jan 22, 2003	5.446	5.554	5.446	5.473	123,769	-0.02(-0.40%)
Jan 21, 2003	5.663	5.718	5.467	5.495	175,371	-0.13(-2.32%)
Jan 17, 2003	5.756	5.816	5.462	5.625	159,395	-0.13(-2.27%)
Jan 16, 2003	6.099	6.099	5.718	5.756	109,079	-0.34(-5.62%)
Jan 15, 2003	5.702	6.115	5.691	6.099	287,939	+0.39(+6.77%)
Jan 14, 2003	5.718	5.767	5.691	5.712	112,200	-0.01(-0.10%)
Jan 13, 2003	5.609	5.718	5.527	5.718	87,961	+0.11(+2.04%)
Jan 10, 2003	5.609	5.745	5.544	5.604	139,195	-0.04(-0.68%)
Jan 09, 2003	5.642	5.772	5.604	5.642	159,027	+0.05(+0.97%)
Jan 08, 2003	5.685	5.729	5.576	5.587	109,446	-0.09(-1.63%)
Jan 07, 2003	5.620	5.854	5.620	5.680	142,317	+0.11(+2.05%)
Jan 06, 2003	5.386	5.565	5.369	5.565	111,466	+0.23(+4.39%)
Jan 03, 2003	5.358	5.413	5.315	5.331	129,095	-0.03(-0.51%)