Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.119	5.260	4.950	5.037	761,864	+0.00(+0.00%)
Nov 29, 2007	5.429	5.429	4.928	5.037	1,048,261	-0.26(-4.84%)
Nov 28, 2007	5.533	5.533	5.293	5.293	1,369,824	-0.11(-2.11%)
Nov 27, 2007	4.852	5.435	4.792	5.407	1,239,351	+0.53(+10.95%)
Nov 26, 2007	5.103	5.103	4.852	4.874	708,389	-0.23(-4.48%)
Nov 23, 2007	4.830	5.162	4.781	5.103	351,293	+0.28(+5.76%)
Nov 21, 2007	4.465	5.048	4.465	4.825	866,756	+0.26(+5.73%)
Nov 20, 2007	4.819	4.847	4.498	4.563	1,119,438	-0.23(-4.77%)
Nov 19, 2007	4.710	4.808	4.574	4.792	861,798	+0.04(+0.80%)
Nov 16, 2007	4.721	4.836	4.618	4.754	905,870	+0.10(+2.22%)
Nov 15, 2007	4.787	4.787	4.591	4.651	724,623	-0.04(-0.81%)
Nov 14, 2007	4.890	4.890	4.471	4.689	1,201,322	-0.10(-2.05%)
Nov 13, 2007	4.574	4.836	4.498	4.787	1,278,649	+0.23(+5.02%)
Nov 12, 2007	4.362	4.585	4.155	4.558	887,139	+0.20(+4.49%)
Nov 09, 2007	4.155	4.585	4.155	4.362	1,091,837	+0.07(+1.65%)
Nov 08, 2007	3.986	4.324	3.986	4.291	1,276,849	+0.26(+6.49%)
Nov 07, 2007	4.356	4.356	3.932	4.030	1,134,964	-0.30(-6.92%)
Nov 06, 2007	4.220	4.411	4.220	4.329	1,148,893	-0.05(-1.24%)
Nov 05, 2007	4.482	4.591	4.297	4.384	971,145	-0.19(-4.17%)
Nov 02, 2007	4.732	4.765	4.449	4.574	1,623,515	-0.09(-1.87%)