Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.111	5.132	5.001	5.029	142,703	-0.11(-2.23%)
Sep 29, 2005	5.029	5.165	5.029	5.143	147,277	+0.14(+2.73%)
Sep 28, 2005	5.149	5.149	4.936	5.007	210,944	-0.14(-2.76%)
Sep 27, 2005	5.056	5.187	4.952	5.149	279,186	+0.13(+2.50%)
Sep 26, 2005	4.963	5.023	4.942	5.023	187,526	+0.16(+3.37%)
Sep 23, 2005	4.859	4.919	4.783	4.859	479,336	+0.08(+1.72%)
Sep 22, 2005	4.783	4.865	4.755	4.777	143,435	-0.03(-0.68%)
Sep 21, 2005	4.783	4.903	4.690	4.810	281,564	-0.01(-0.23%)
Sep 20, 2005	4.892	5.001	4.810	4.821	231,618	-0.07(-1.45%)
Sep 19, 2005	5.023	5.056	4.892	4.892	165,389	-0.13(-2.61%)
Sep 16, 2005	4.837	5.050	4.792	5.023	663,753	+0.22(+4.55%)
Sep 15, 2005	5.111	5.111	4.783	4.805	281,564	-0.30(-5.79%)
Sep 14, 2005	5.089	5.132	5.056	5.100	155,510	+0.01(+0.21%)
Sep 13, 2005	5.083	5.143	5.040	5.089	167,401	+0.02(+0.32%)
Sep 12, 2005	5.154	5.176	5.067	5.072	154,229	-0.08(-1.49%)
Sep 09, 2005	5.165	5.176	5.111	5.149	109,222	-0.02(-0.32%)
Sep 08, 2005	5.247	5.247	5.154	5.165	126,237	-0.13(-2.38%)
Sep 07, 2005	5.428	5.433	5.286	5.291	110,686	-0.12(-2.22%)
Sep 06, 2005	5.160	5.411	5.154	5.411	437,623	+0.25(+4.87%)
Sep 02, 2005	5.154	5.193	5.094	5.160	130,262	+0.00(+0.00%)