Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.34	10.40	9.921	9.970	400,667	-0.35(-3.39%)
Aug 30, 2007	9.997	10.38	9.997	10.32	466,164	+0.17(+1.67%)
Aug 29, 2007	10.06	10.23	9.899	10.15	645,824	+0.21(+2.09%)
Aug 28, 2007	9.975	10.10	9.773	9.942	517,756	-0.28(-2.73%)
Aug 27, 2007	10.39	10.65	10.19	10.22	419,877	-0.34(-3.26%)
Aug 24, 2007	10.29	10.58	10.17	10.57	359,136	+0.23(+2.22%)
Aug 23, 2007	10.10	10.44	10.03	10.34	501,840	+0.34(+3.39%)
Aug 22, 2007	9.839	10.55	9.784	9.997	999,838	+0.19(+1.95%)
Aug 21, 2007	9.516	9.839	9.456	9.806	379,078	+0.22(+2.34%)
Aug 20, 2007	9.429	9.729	9.352	9.582	496,168	+0.11(+1.15%)
Aug 17, 2007	9.806	10.11	9.451	9.472	723,944	-0.33(-3.40%)
Aug 16, 2007	9.363	9.806	9.298	9.806	837,375	+0.40(+4.24%)
Aug 15, 2007	9.330	9.713	9.292	9.407	637,774	+0.01(+0.12%)
Aug 14, 2007	9.418	9.877	9.314	9.396	976,237	-0.02(-0.17%)
Aug 13, 2007	9.265	10.11	9.155	9.412	1,348,729	+0.25(+2.68%)
Aug 10, 2007	7.772	9.910	7.751	9.166	2,721,608	+1.21(+15.26%)
Aug 09, 2007	8.417	8.680	7.576	7.953	3,784,382	-1.19(-12.98%)
Aug 08, 2007	12.25	12.30	8.789	9.139	2,905,937	-3.03(-24.89%)
Aug 07, 2007	12.01	12.34	11.45	12.17	1,106,133	+0.20(+1.69%)
Aug 06, 2007	11.17	12.00	11.14	11.96	1,099,730	+0.78(+6.99%)
Aug 03, 2007	11.45	11.52	11.14	11.18	646,372	-0.17(-1.54%)
Aug 02, 2007	11.16	11.69	11.10	11.36	902,324	+0.22(+2.01%)