Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.259	7.286	7.106	7.144	45,921	-0.10(-1.36%)
Aug 29, 2002	6.985	7.242	6.942	7.242	89,831	+0.26(+3.68%)
Aug 28, 2002	7.051	7.127	6.985	6.985	68,791	-0.23(-3.18%)
Aug 27, 2002	7.406	7.406	7.116	7.215	100,991	-0.16(-2.22%)
Aug 26, 2002	7.352	7.477	7.133	7.379	158,805	+0.03(+0.37%)
Aug 23, 2002	7.548	7.625	7.352	7.352	99,527	-0.22(-2.96%)
Aug 22, 2002	7.537	7.641	7.521	7.576	53,788	+0.04(+0.51%)
Aug 21, 2002	7.532	7.597	7.488	7.537	79,951	+0.02(+0.29%)
Aug 20, 2002	7.543	7.614	7.488	7.516	134,838	-0.03(-0.36%)
Aug 16, 2002	7.302	7.652	7.302	7.543	139,777	+0.23(+3.14%)
Aug 15, 2002	7.297	7.324	7.171	7.313	88,733	-0.01(-0.15%)
Aug 14, 2002	7.106	7.324	7.095	7.324	54,520	+0.19(+2.60%)
Aug 13, 2002	7.237	7.313	7.138	7.138	59,460	-0.11(-1.51%)
Aug 12, 2002	7.051	7.270	7.024	7.248	44,275	+0.02(+0.30%)
Aug 07, 2002	7.198	7.242	7.018	7.226	60,009	+0.04(+0.61%)
Aug 06, 2002	6.953	7.182	6.953	7.182	58,911	+0.24(+3.46%)
Aug 05, 2002	7.024	7.040	6.914	6.942	49,397	-0.11(-1.55%)
Aug 02, 2002	7.373	7.373	6.827	7.051	82,878	-0.31(-4.16%)