Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.685	5.761	5.668	5.690	121,663	+0.03(+0.58%)
Jan 30, 2007	5.739	5.794	5.657	5.657	230,703	-0.16(-2.82%)
Jan 29, 2007	5.603	6.007	5.586	5.821	836,278	+0.36(+6.50%)
Jan 26, 2007	5.411	5.482	5.400	5.466	165,572	+0.05(+0.91%)
Jan 25, 2007	5.389	5.439	5.357	5.417	90,195	+0.06(+1.12%)
Jan 24, 2007	5.428	5.428	5.307	5.357	160,998	-0.04(-0.71%)
Jan 23, 2007	5.247	5.422	5.231	5.395	180,208	+0.14(+2.60%)
Jan 22, 2007	5.264	5.296	5.220	5.258	162,828	-0.03(-0.62%)
Jan 19, 2007	5.149	5.307	5.127	5.291	148,923	+0.13(+2.43%)
Jan 18, 2007	5.045	5.171	4.870	5.165	142,337	+0.11(+2.27%)
Jan 17, 2007	5.143	5.171	5.029	5.050	226,495	-0.11(-2.12%)
Jan 16, 2007	5.193	5.198	5.138	5.160	236,192	-0.03(-0.63%)
Jan 12, 2007	5.242	5.324	5.160	5.193	285,589	-0.10(-1.86%)
Jan 11, 2007	5.439	5.439	5.209	5.291	262,720	-0.17(-3.20%)
Jan 10, 2007	5.373	5.466	5.335	5.466	225,946	+0.10(+1.83%)
Jan 09, 2007	5.378	5.378	5.280	5.367	171,975	+0.02(+0.41%)
Jan 08, 2007	5.182	5.357	5.160	5.346	150,387	+0.22(+4.26%)
Jan 05, 2007	5.061	5.214	5.061	5.127	221,007	+0.04(+0.86%)
Jan 04, 2007	5.247	5.247	5.067	5.083	474,031	-0.16(-3.13%)