Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.236	4.362	4.045	4.362	238,390	+0.13(+2.97%)
Mar 30, 2006	4.389	4.427	4.198	4.236	200,336	-0.15(-3.49%)
Mar 29, 2006	4.367	4.389	4.307	4.389	152,950	+0.03(+0.75%)
Mar 28, 2006	4.378	4.378	4.302	4.356	151,121	-0.01(-0.25%)
Mar 27, 2006	4.340	4.411	4.329	4.367	328,587	+0.03(+0.63%)
Mar 24, 2006	4.373	4.400	4.323	4.340	155,511	-0.03(-0.75%)
Mar 23, 2006	4.389	4.400	4.345	4.373	572,467	-0.01(-0.25%)
Mar 22, 2006	4.302	4.389	4.231	4.384	375,058	+0.09(+2.04%)
Mar 21, 2006	4.252	4.389	4.159	4.296	678,215	+0.04(+0.90%)
Mar 20, 2006	3.963	4.258	3.892	4.258	872,513	+0.40(+10.34%)
Mar 17, 2006	3.859	3.897	3.826	3.859	440,556	+0.02(+0.57%)
Mar 16, 2006	3.924	3.924	3.837	3.837	166,489	-0.09(-2.23%)
Mar 15, 2006	3.837	3.930	3.837	3.924	129,349	+0.07(+1.84%)
Mar 14, 2006	3.837	3.864	3.826	3.853	92,941	-0.02(-0.56%)
Mar 13, 2006	3.875	3.946	3.826	3.875	190,456	+0.01(+0.14%)
Mar 10, 2006	3.848	3.897	3.815	3.870	160,085	+0.04(+1.00%)
Mar 09, 2006	3.821	3.837	3.799	3.832	150,023	+0.01(+0.14%)
Mar 08, 2006	3.804	3.853	3.766	3.826	133,923	+0.01(+0.29%)
Mar 07, 2006	3.782	3.848	3.771	3.815	182,772	+0.01(+0.29%)
Mar 06, 2006	3.744	3.842	3.744	3.804	172,892	+0.03(+0.72%)
Mar 03, 2006	3.782	3.815	3.771	3.777	121,482	-0.01(-0.14%)
Mar 02, 2006	3.848	3.870	3.777	3.782	137,399	-0.08(-2.12%)
Mar 01, 2006	3.924	3.935	3.832	3.864	153,316	-0.07(-1.81%)
Feb 28, 2006	3.952	3.974	3.935	3.935	150,389	-0.02(-0.42%)
Feb 27, 2006	3.957	3.990	3.881	3.952	177,832	+0.02(+0.56%)
Feb 24, 2006	3.837	3.941	3.777	3.930	123,494	+0.09(+2.28%)
Feb 23, 2006	3.881	3.930	3.837	3.842	123,860	-0.07(-1.68%)
Feb 22, 2006	3.941	3.974	3.903	3.908	152,584	-0.03(-0.83%)
Feb 21, 2006	3.935	3.957	3.886	3.941	234,914	-0.01(-0.14%)
Feb 17, 2006	3.996	3.996	3.935	3.946	178,015	-0.04(-0.96%)
Feb 16, 2006	3.952	3.985	3.886	3.985	285,593	+0.05(+1.25%)
Feb 15, 2006	3.766	3.963	3.750	3.935	258,881	+0.15(+3.90%)
Feb 14, 2006	3.722	3.793	3.717	3.788	194,481	+0.07(+1.76%)
Feb 13, 2006	3.771	3.793	3.722	3.722	123,128	-0.04(-1.16%)
Feb 10, 2006	3.717	3.771	3.717	3.766	147,461	+0.05(+1.32%)
Feb 09, 2006	3.755	3.771	3.717	3.717	103,369	-0.04(-1.02%)
Feb 08, 2006	3.744	3.793	3.744	3.755	90,379	+0.01(+0.29%)
Feb 07, 2006	3.821	3.848	3.744	3.744	150,938	-0.07(-1.86%)
Feb 06, 2006	3.826	3.870	3.788	3.815	173,990	+0.04(+1.16%)
Feb 03, 2006	3.826	3.826	3.744	3.771	167,952	-0.01(-0.14%)
Feb 02, 2006	3.832	3.859	3.750	3.777	176,002	-0.06(-1.57%)
Feb 01, 2006	3.842	3.870	3.832	3.837	127,519	-0.03(-0.85%)
Jan 31, 2006	3.892	3.892	3.832	3.870	151,669	-0.01(-0.14%)
Jan 30, 2006	4.094	4.099	3.826	3.875	296,570	-0.21(-5.09%)
Jan 27, 2006	3.903	4.214	3.892	4.083	479,525	+0.18(+4.62%)
Jan 26, 2006	3.799	3.908	3.744	3.903	329,502	+0.09(+2.44%)
Jan 25, 2006	3.717	3.810	3.706	3.810	169,233	+0.09(+2.35%)
Jan 24, 2006	3.711	3.739	3.679	3.722	141,424	+0.03(+0.89%)
Jan 23, 2006	3.717	3.733	3.668	3.689	130,264	-0.02(-0.59%)
Jan 20, 2006	3.804	3.875	3.700	3.711	145,083	-0.06(-1.59%)
Jan 19, 2006	3.799	3.799	3.733	3.771	110,139	-0.01(-0.29%)
Jan 18, 2006	3.689	3.875	3.679	3.782	325,843	+0.09(+2.52%)
Jan 17, 2006	3.799	3.799	3.673	3.689	201,250	-0.08(-2.17%)
Jan 13, 2006	3.739	3.788	3.733	3.771	118,189	+0.03(+0.88%)
Jan 12, 2006	3.793	3.799	3.733	3.739	135,386	-0.05(-1.44%)
Jan 11, 2006	3.810	3.810	3.744	3.793	171,612	-0.01(-0.29%)
Jan 10, 2006	3.821	3.821	3.771	3.804	188,809	-0.02(-0.43%)
Jan 09, 2006	3.848	3.870	3.788	3.821	171,612	-0.03(-0.71%)
Jan 06, 2006	3.815	3.864	3.750	3.848	202,348	+0.06(+1.59%)
Jan 05, 2006	3.755	3.837	3.750	3.788	168,135	+0.03(+0.87%)
Jan 04, 2006	3.832	3.859	3.744	3.755	244,245	-0.08(-2.14%)