Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)