Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.021	5.064	4.885	4.906	110,182	-0.10(-1.96%)
Sep 29, 2004	4.857	5.004	4.819	5.004	104,489	+0.12(+2.45%)
Sep 28, 2004	4.792	4.890	4.721	4.885	71,985	+0.12(+2.51%)
Sep 27, 2004	4.847	4.847	4.721	4.765	125,056	-0.14(-2.78%)
Sep 24, 2004	4.901	4.917	4.792	4.901	109,815	+0.03(+0.67%)
Sep 23, 2004	4.961	4.977	4.857	4.868	92,736	-0.04(-0.78%)
Sep 22, 2004	5.037	5.037	4.890	4.906	113,671	-0.17(-3.33%)
Sep 21, 2004	5.146	5.168	4.950	5.075	241,850	-0.08(-1.58%)
Sep 20, 2004	5.337	5.391	5.157	5.157	82,636	-0.21(-3.96%)
Sep 17, 2004	5.565	5.565	5.315	5.369	131,667	-0.16(-2.86%)
Sep 16, 2004	5.244	5.527	5.200	5.527	162,151	+0.29(+5.51%)
Sep 15, 2004	5.353	5.353	5.233	5.239	76,393	-0.07(-1.33%)
Sep 14, 2004	5.386	5.397	5.293	5.309	80,800	-0.08(-1.42%)
Sep 13, 2004	5.391	5.391	5.282	5.386	89,798	-0.01(-0.10%)
Sep 10, 2004	5.337	5.391	5.239	5.391	101,184	+0.21(+3.99%)
Sep 09, 2004	5.146	5.255	5.086	5.184	111,467	+0.15(+3.03%)
Sep 08, 2004	5.255	5.337	5.026	5.032	118,813	-0.22(-4.25%)
Sep 07, 2004	5.015	5.255	5.015	5.255	109,447	+0.23(+4.66%)
Sep 03, 2004	5.119	5.119	4.928	5.021	47,745	-0.09(-1.71%)
Sep 02, 2004	4.917	5.119	4.917	5.108	159,580	+0.15(+2.96%)
Sep 01, 2004	4.945	5.086	4.912	4.961	156,642	+0.05(+1.11%)
Aug 31, 2004	4.945	4.983	4.847	4.906	106,876	-0.03(-0.55%)
Aug 30, 2004	4.945	5.010	4.934	4.934	110,549	-0.10(-2.05%)
Aug 27, 2004	4.945	5.119	4.945	5.037	99,531	+0.08(+1.65%)
Aug 26, 2004	4.955	4.955	4.923	4.955	92,369	+0.02(+0.33%)
Aug 25, 2004	4.874	4.999	4.803	4.939	86,309	+0.09(+1.91%)
Aug 24, 2004	4.847	4.901	4.803	4.847	64,823	+0.05(+1.02%)
Aug 23, 2004	4.770	4.901	4.759	4.798	102,285	+0.05(+1.03%)
Aug 20, 2004	4.661	4.814	4.661	4.748	94,940	-0.01(-0.11%)
Aug 19, 2004	4.852	4.874	4.738	4.754	72,169	-0.09(-1.80%)
Aug 18, 2004	4.618	4.868	4.612	4.841	121,384	+0.20(+4.34%)
Aug 17, 2004	4.710	4.732	4.547	4.640	208,611	+0.01(+0.24%)
Aug 16, 2004	4.634	4.727	4.585	4.629	143,053	+0.03(+0.59%)
Aug 13, 2004	4.623	4.650	4.574	4.601	55,274	-0.01(-0.12%)
Aug 12, 2004	4.683	4.710	4.547	4.607	111,284	-0.02(-0.47%)
Aug 11, 2004	4.656	4.683	4.558	4.629	193,186	-0.03(-0.58%)
Aug 10, 2004	4.710	4.754	4.580	4.656	156,091	+0.04(+0.94%)
Aug 09, 2004	4.574	4.710	4.520	4.612	225,690	+0.09(+2.05%)
Aug 06, 2004	4.640	4.672	4.514	4.520	225,506	-0.12(-2.58%)
Aug 05, 2004	4.765	4.765	4.542	4.640	314,019	-0.10(-2.18%)
Aug 04, 2004	4.803	4.836	4.661	4.743	446,789	+0.01(+0.12%)
Aug 03, 2004	5.108	5.124	4.634	4.738	504,634	-0.40(-7.74%)
Aug 02, 2004	5.500	5.516	4.874	5.135	432,832	-0.53(-9.41%)
Jul 30, 2004	5.854	5.854	5.239	5.669	329,628	-0.24(-4.06%)
Jul 29, 2004	5.908	5.908	5.827	5.908	119,180	-0.03(-0.46%)
Jul 28, 2004	5.848	6.017	5.827	5.936	106,325	-0.08(-1.27%)
Jul 27, 2004	5.827	6.017	5.827	6.012	68,680	+0.16(+2.70%)
Jul 26, 2004	5.941	6.072	5.805	5.854	125,424	-0.06(-1.01%)
Jul 23, 2004	5.990	6.099	5.914	5.914	67,394	-0.03(-0.55%)
Jul 22, 2004	5.892	6.072	5.892	5.947	105,958	+0.05(+0.92%)
Jul 21, 2004	6.224	6.224	5.887	5.892	134,789	-0.30(-4.92%)
Jul 20, 2004	5.985	6.219	5.887	6.197	90,900	+0.23(+3.83%)
Jul 19, 2004	6.153	6.262	5.903	5.968	183,820	-0.08(-1.26%)
Jul 16, 2004	6.181	6.306	6.001	6.045	120,649	-0.08(-1.33%)
Jul 15, 2004	6.170	6.257	6.126	6.126	56,009	+0.01(+0.18%)
Jul 14, 2004	6.224	6.306	6.110	6.115	88,329	-0.07(-1.06%)
Jul 13, 2004	6.262	6.284	6.143	6.181	70,333	-0.03(-0.44%)
Jul 12, 2004	6.322	6.339	6.115	6.208	85,942	+0.00(+0.00%)
Jul 09, 2004	6.083	6.317	6.083	6.208	77,678	+0.21(+3.45%)
Jul 08, 2004	6.181	6.360	6.001	6.001	158,662	-0.20(-3.25%)
Jul 07, 2004	6.317	6.388	6.159	6.202	130,933	-0.06(-0.96%)
Jul 06, 2004	6.480	6.480	6.257	6.262	142,686	-0.19(-2.87%)
Jul 02, 2004	6.507	6.529	6.382	6.447	82,453	-0.02(-0.34%)