Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.641	5.777	5.641	5.706	450,979	+0.11(+2.05%)
Nov 29, 2006	5.892	5.898	5.592	5.592	708,942	-0.30(-5.10%)
Nov 28, 2006	5.739	5.892	5.685	5.892	524,526	+0.17(+3.06%)
Nov 27, 2006	5.936	5.936	5.685	5.717	459,029	-0.17(-2.97%)
Nov 24, 2006	5.810	5.925	5.767	5.892	159,352	+0.13(+2.18%)
Nov 22, 2006	5.756	5.838	5.690	5.767	358,770	+0.04(+0.67%)
Nov 21, 2006	5.745	5.816	5.690	5.728	300,957	-0.04(-0.66%)
Nov 20, 2006	5.493	5.821	5.493	5.767	514,829	+0.01(+0.19%)
Nov 17, 2006	5.553	5.783	5.466	5.756	467,993	+0.15(+2.73%)
Nov 16, 2006	5.553	5.788	5.548	5.603	682,597	+0.03(+0.49%)
Nov 15, 2006	5.575	5.630	5.504	5.575	206,188	+0.01(+0.20%)
Nov 14, 2006	5.548	5.575	5.367	5.564	410,912	-0.01(-0.10%)
Nov 13, 2006	5.542	5.630	5.471	5.570	399,020	+0.07(+1.29%)
Nov 10, 2006	5.548	5.559	5.466	5.499	279,918	-0.01(-0.20%)
Nov 09, 2006	5.515	5.575	5.466	5.510	421,523	+0.06(+1.10%)
Nov 08, 2006	5.411	5.504	5.247	5.449	729,982	+0.03(+0.50%)
Nov 07, 2006	5.439	5.449	5.340	5.422	750,107	+0.12(+2.27%)
Nov 06, 2006	5.652	5.679	5.193	5.302	1,590,959	-0.17(-3.19%)
Nov 03, 2006	4.930	5.652	4.832	5.477	1,615,108	+0.56(+11.33%)
Nov 02, 2006	4.706	4.968	4.651	4.919	1,151,871	+0.24(+5.02%)