Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	4.449	4.476	4.318	4.318	349,181	-0.13(-2.83%)
Feb 28, 2008	4.455	4.635	4.384	4.444	462,803	+0.02(+0.37%)
Feb 27, 2008	4.979	4.979	4.411	4.427	676,572	-0.56(-11.18%)
Feb 26, 2008	4.744	5.023	4.728	4.985	331,425	+0.22(+4.71%)
Feb 25, 2008	4.608	4.783	4.564	4.761	289,069	+0.16(+3.57%)
Feb 22, 2008	4.613	4.711	4.539	4.597	254,124	+0.00(+0.00%)
Feb 21, 2008	5.078	5.078	4.569	4.597	431,957	-0.44(-8.69%)
Feb 20, 2008	4.531	5.061	4.531	5.034	323,062	+0.51(+11.23%)
Feb 19, 2008	5.007	5.094	4.526	4.526	448,933	-0.37(-7.59%)
Feb 18, 2008	4.662	4.936	4.646	4.897	0	+0.00(+0.00%)
Feb 15, 2008	4.662	4.936	4.646	4.897	446,301	+0.28(+6.04%)
Feb 14, 2008	4.925	5.094	4.613	4.619	311,596	-0.34(-6.94%)
Feb 13, 2008	4.712	5.012	4.712	4.963	409,492	+0.29(+6.20%)
Feb 12, 2008	4.865	4.865	4.591	4.673	316,755	-0.16(-3.28%)
Feb 11, 2008	4.127	4.865	4.127	4.832	625,858	+0.68(+16.32%)
Feb 08, 2008	4.427	4.449	4.154	4.154	283,816	-0.27(-6.17%)
Feb 07, 2008	4.329	4.449	4.269	4.427	201,799	+0.05(+1.12%)
Feb 06, 2008	4.395	4.569	4.263	4.378	409,497	+0.02(+0.50%)
Feb 05, 2008	4.531	4.597	4.351	4.356	364,181	-0.26(-5.57%)
Feb 04, 2008	4.886	4.930	4.613	4.613	338,650	-0.28(-5.70%)