Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.373	4.405	4.258	4.323	125,690	-0.06(-1.37%)
Feb 25, 2005	4.400	4.400	4.340	4.384	95,136	+0.01(+0.12%)
Feb 24, 2005	4.351	4.384	4.302	4.378	61,472	+0.03(+0.63%)
Feb 23, 2005	4.351	4.416	4.345	4.351	79,585	+0.00(+0.00%)
Feb 22, 2005	4.405	4.427	4.345	4.351	119,469	-0.05(-1.24%)
Feb 18, 2005	4.373	4.427	4.351	4.405	119,103	+0.05(+1.26%)
Feb 17, 2005	4.400	4.427	4.351	4.351	136,667	-0.02(-0.50%)
Feb 16, 2005	4.351	4.427	4.351	4.373	177,832	+0.02(+0.50%)
Feb 15, 2005	4.373	4.378	4.345	4.351	139,411	-0.02(-0.50%)
Feb 14, 2005	4.411	4.411	4.345	4.373	117,457	-0.04(-0.99%)
Feb 11, 2005	4.504	4.504	4.334	4.416	179,479	-0.08(-1.82%)
Feb 10, 2005	4.455	4.504	4.438	4.498	114,164	+0.07(+1.48%)
Feb 09, 2005	4.662	4.673	4.404	4.433	328,770	-0.25(-5.26%)
Feb 08, 2005	4.717	4.717	4.651	4.679	109,956	-0.04(-0.81%)
Feb 07, 2005	4.750	4.755	4.701	4.717	67,510	-0.03(-0.58%)
Feb 04, 2005	4.733	4.755	4.712	4.744	79,402	-0.01(-0.23%)
Feb 03, 2005	4.761	4.837	4.728	4.755	112,700	-0.01(-0.11%)
Feb 02, 2005	4.810	4.810	4.728	4.761	175,271	-0.07(-1.36%)
Feb 01, 2005	4.695	4.837	4.695	4.826	90,013	+0.13(+2.79%)
Jan 31, 2005	4.640	4.701	4.640	4.695	77,024	+0.08(+1.66%)
Jan 28, 2005	4.646	4.679	4.613	4.619	73,365	-0.06(-1.28%)
Jan 27, 2005	4.668	4.695	4.646	4.679	39,335	-0.01(-0.23%)
Jan 26, 2005	4.630	4.690	4.591	4.690	99,527	+0.10(+2.14%)
Jan 25, 2005	4.608	4.651	4.564	4.591	85,806	-0.02(-0.47%)
Jan 24, 2005	4.635	4.646	4.591	4.613	73,548	-0.01(-0.12%)
Jan 21, 2005	4.668	4.673	4.591	4.619	103,186	-0.02(-0.35%)
Jan 20, 2005	4.651	4.695	4.619	4.635	82,329	-0.03(-0.70%)
Jan 19, 2005	4.755	4.766	4.646	4.668	85,806	-0.06(-1.27%)
Jan 18, 2005	4.662	4.750	4.608	4.728	167,587	+0.04(+0.82%)
Jan 14, 2005	4.651	4.701	4.619	4.690	94,221	+0.08(+1.78%)
Jan 13, 2005	4.701	4.733	4.608	4.608	168,501	-0.15(-3.10%)
Jan 12, 2005	4.794	4.810	4.662	4.755	101,723	-0.03(-0.69%)
Jan 11, 2005	4.673	4.854	4.651	4.788	158,256	+0.10(+2.10%)
Jan 10, 2005	4.646	4.717	4.646	4.690	141,790	+0.04(+0.82%)
Jan 07, 2005	4.701	4.750	4.651	4.651	139,777	-0.05(-1.16%)
Jan 06, 2005	4.706	4.755	4.662	4.706	130,630	-0.01(-0.12%)
Jan 05, 2005	4.804	4.832	4.706	4.712	162,281	-0.09(-1.93%)
Jan 04, 2005	4.865	4.886	4.783	4.804	118,372	-0.02(-0.34%)
Jan 03, 2005	4.963	4.990	4.799	4.821	212,594	-0.11(-2.33%)
Dec 31, 2004	5.007	5.056	4.930	4.936	134,106	-0.03(-0.66%)
Dec 30, 2004	5.083	5.116	4.947	4.968	117,457	-0.14(-2.68%)
Dec 29, 2004	5.034	5.165	4.985	5.105	155,146	+0.04(+0.86%)
Dec 28, 2004	4.996	5.072	4.974	5.061	59,094	+0.03(+0.65%)
Dec 27, 2004	5.083	5.111	4.947	5.029	124,226	-0.03(-0.54%)
Dec 23, 2004	5.012	5.165	4.985	5.056	164,842	+0.05(+1.09%)
Dec 22, 2004	4.957	5.023	4.919	5.001	151,121	+0.02(+0.33%)
Dec 21, 2004	4.990	5.001	4.941	4.985	100,076	-0.01(-0.11%)
Dec 20, 2004	4.941	5.034	4.936	4.990	133,374	+0.07(+1.44%)
Dec 17, 2004	4.925	5.050	4.701	4.919	631,012	+0.00(+0.00%)
Dec 16, 2004	4.985	5.050	4.865	4.919	123,494	-0.04(-0.77%)
Dec 15, 2004	4.925	5.029	4.837	4.957	192,834	+0.05(+1.00%)
Dec 14, 2004	4.843	4.947	4.843	4.908	99,527	+0.01(+0.22%)
Dec 13, 2004	4.908	4.947	4.810	4.897	121,848	+0.04(+0.90%)
Dec 10, 2004	4.804	4.876	4.722	4.854	97,698	+0.07(+1.37%)
Dec 09, 2004	4.788	4.837	4.673	4.788	88,916	+0.03(+0.57%)
Dec 08, 2004	4.690	4.832	4.690	4.761	150,206	+0.08(+1.63%)
Dec 07, 2004	4.968	4.968	4.684	4.684	197,042	-0.25(-5.09%)
Dec 06, 2004	4.952	5.023	4.865	4.936	103,369	-0.02(-0.33%)
Dec 03, 2004	5.023	5.067	4.947	4.952	75,377	-0.07(-1.41%)
Dec 02, 2004	4.947	5.045	4.947	5.023	76,109	+0.07(+1.43%)