Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.783	5.859	5.641	5.745	241,866	-0.05(-0.94%)
Feb 27, 2007	5.919	5.991	5.745	5.799	263,821	-0.21(-3.46%)
Feb 26, 2007	6.040	6.094	5.980	6.007	163,196	-0.04(-0.63%)
Feb 23, 2007	6.001	6.122	5.991	6.045	233,633	+0.04(+0.73%)
Feb 22, 2007	6.012	6.056	5.980	6.001	195,213	-0.01(-0.18%)
Feb 21, 2007	5.843	6.105	5.777	6.012	529,655	+0.12(+2.04%)
Feb 20, 2007	5.701	5.914	5.646	5.892	193,383	+0.22(+3.85%)
Feb 16, 2007	5.488	5.690	5.444	5.674	196,493	+0.20(+3.59%)
Feb 15, 2007	5.400	5.493	5.373	5.477	119,469	+0.06(+1.11%)
Feb 14, 2007	5.471	5.504	5.417	5.417	184,693	-0.09(-1.59%)
Feb 13, 2007	5.624	5.646	5.466	5.504	146,272	-0.12(-2.14%)
Feb 12, 2007	5.701	5.728	5.570	5.624	86,089	-0.04(-0.68%)
Feb 09, 2007	5.788	5.821	5.652	5.663	115,627	-0.15(-2.54%)
Feb 08, 2007	5.805	5.870	5.739	5.810	192,834	-0.01(-0.09%)
Feb 07, 2007	5.816	5.870	5.756	5.816	160,268	+0.00(+0.00%)
Feb 06, 2007	5.646	5.848	5.608	5.816	166,306	+0.16(+2.80%)
Feb 05, 2007	5.695	5.734	5.592	5.657	97,149	-0.07(-1.24%)
Feb 02, 2007	5.777	5.791	5.684	5.728	122,945	-0.09(-1.50%)