Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	7.292	7.569	7.243	7.569	180,148	+0.22(+3.04%)
Apr 29, 2002	7.085	7.351	7.085	7.346	83,554	+0.25(+3.53%)
Apr 26, 2002	7.297	7.313	7.079	7.096	36,727	-0.16(-2.18%)
Apr 25, 2002	6.807	7.297	6.807	7.253	189,880	+0.23(+3.34%)
Apr 24, 2002	7.188	7.270	6.845	7.019	139,747	-0.09(-1.23%)
Apr 23, 2002	6.807	7.117	6.758	7.106	107,060	+0.20(+2.92%)
Apr 22, 2002	6.997	7.025	6.861	6.905	184,555	-0.15(-2.08%)
Apr 19, 2002	7.188	7.243	7.052	7.052	58,580	-0.14(-1.89%)
Apr 18, 2002	7.025	7.215	7.025	7.188	98,980	+0.16(+2.33%)
Apr 17, 2002	7.460	7.460	7.025	7.025	146,175	-0.44(-5.84%)
Apr 16, 2002	7.335	7.460	7.188	7.460	93,104	+0.13(+1.71%)
Apr 15, 2002	7.106	7.341	7.106	7.335	216,875	+0.04(+0.52%)
Apr 12, 2002	7.134	7.351	7.112	7.297	188,411	+0.21(+3.00%)
Apr 11, 2002	7.047	7.351	6.976	7.085	252,868	-0.02(-0.23%)
Apr 10, 2002	7.014	7.161	7.014	7.101	114,589	+0.03(+0.46%)
Apr 09, 2002	6.861	7.123	6.861	7.068	145,991	+0.15(+2.20%)
Apr 08, 2002	6.970	7.068	6.818	6.916	64,823	-0.04(-0.55%)
Apr 05, 2002	6.905	7.063	6.889	6.954	74,923	-0.01(-0.08%)
Apr 04, 2002	6.970	7.025	6.894	6.959	385,637	+0.02(+0.24%)
Apr 03, 2002	6.791	7.019	6.780	6.943	142,318	+0.21(+3.07%)
Apr 02, 2002	6.883	6.905	6.736	6.736	78,596	-0.20(-2.90%)