Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.783	5.859	5.641	5.745	241,866	-0.05(-0.94%)
Feb 27, 2007	5.919	5.991	5.745	5.799	263,821	-0.21(-3.46%)
Feb 26, 2007	6.040	6.094	5.980	6.007	163,196	-0.04(-0.63%)
Feb 23, 2007	6.001	6.122	5.991	6.045	233,633	+0.04(+0.73%)
Feb 22, 2007	6.012	6.056	5.980	6.001	195,213	-0.01(-0.18%)
Feb 21, 2007	5.843	6.105	5.777	6.012	529,655	+0.12(+2.04%)
Feb 20, 2007	5.701	5.914	5.646	5.892	193,383	+0.22(+3.85%)
Feb 16, 2007	5.488	5.690	5.444	5.674	196,493	+0.20(+3.59%)
Feb 15, 2007	5.400	5.493	5.373	5.477	119,469	+0.06(+1.11%)
Feb 14, 2007	5.471	5.504	5.417	5.417	184,693	-0.09(-1.59%)
Feb 13, 2007	5.624	5.646	5.466	5.504	146,272	-0.12(-2.14%)
Feb 12, 2007	5.701	5.728	5.570	5.624	86,089	-0.04(-0.68%)
Feb 09, 2007	5.788	5.821	5.652	5.663	115,627	-0.15(-2.54%)
Feb 08, 2007	5.805	5.870	5.739	5.810	192,834	-0.01(-0.09%)
Feb 07, 2007	5.816	5.870	5.756	5.816	160,268	+0.00(+0.00%)
Feb 06, 2007	5.646	5.848	5.608	5.816	166,306	+0.16(+2.80%)
Feb 05, 2007	5.695	5.734	5.592	5.657	97,149	-0.07(-1.24%)
Feb 02, 2007	5.777	5.791	5.684	5.728	122,945	-0.09(-1.50%)
Feb 01, 2007	5.684	5.816	5.684	5.816	130,081	+0.13(+2.21%)
Jan 31, 2007	5.684	5.761	5.668	5.690	121,665	+0.03(+0.58%)
Jan 30, 2007	5.739	5.794	5.657	5.657	230,706	-0.16(-2.82%)
Jan 29, 2007	5.602	6.007	5.586	5.821	836,288	+0.36(+6.50%)
Jan 26, 2007	5.411	5.482	5.400	5.466	165,574	+0.05(+0.91%)
Jan 25, 2007	5.389	5.438	5.356	5.417	90,196	+0.06(+1.12%)
Jan 24, 2007	5.428	5.428	5.307	5.356	161,000	-0.04(-0.71%)
Jan 23, 2007	5.247	5.422	5.231	5.395	180,210	+0.14(+2.60%)
Jan 22, 2007	5.264	5.296	5.220	5.258	162,830	-0.03(-0.62%)
Jan 19, 2007	5.149	5.307	5.127	5.291	148,925	+0.13(+2.43%)
Jan 18, 2007	5.045	5.171	4.870	5.165	142,339	+0.11(+2.27%)
Jan 17, 2007	5.143	5.171	5.029	5.050	226,498	-0.11(-2.12%)
Jan 16, 2007	5.193	5.198	5.138	5.160	236,195	-0.03(-0.63%)
Jan 12, 2007	5.242	5.324	5.160	5.193	285,593	-0.10(-1.86%)
Jan 11, 2007	5.438	5.438	5.209	5.291	262,723	-0.17(-3.20%)
Jan 10, 2007	5.373	5.466	5.335	5.466	225,949	+0.10(+1.83%)
Jan 09, 2007	5.378	5.378	5.280	5.367	171,977	+0.02(+0.41%)
Jan 08, 2007	5.182	5.356	5.160	5.346	150,389	+0.22(+4.26%)
Jan 05, 2007	5.061	5.214	5.061	5.127	221,009	+0.04(+0.86%)
Jan 04, 2007	5.247	5.247	5.067	5.083	474,037	-0.16(-3.12%)
Jan 03, 2007	5.247	5.411	5.198	5.247	295,289	+0.00(+0.00%)
Dec 29, 2006	5.406	5.433	5.242	5.247	214,972	-0.17(-3.13%)
Dec 28, 2006	5.275	5.444	5.275	5.417	157,707	+0.11(+2.17%)
Dec 27, 2006	5.356	5.417	5.236	5.302	148,010	-0.10(-1.92%)
Dec 26, 2006	5.395	5.438	5.373	5.406	119,835	+0.00(+0.00%)
Dec 22, 2006	5.378	5.433	5.356	5.406	143,436	+0.03(+0.61%)
Dec 21, 2006	5.411	5.455	5.329	5.373	208,203	-0.07(-1.31%)
Dec 20, 2006	5.411	5.460	5.340	5.444	165,940	+0.01(+0.20%)
Dec 19, 2006	5.329	5.433	5.291	5.433	219,546	+0.05(+0.91%)
Dec 18, 2006	5.400	5.504	5.329	5.384	576,857	-0.04(-0.71%)
Dec 15, 2006	5.684	5.684	5.340	5.422	909,287	-0.30(-5.16%)
Dec 14, 2006	5.630	5.821	5.630	5.717	222,839	+0.09(+1.65%)
Dec 13, 2006	5.739	5.756	5.602	5.624	258,881	-0.13(-2.19%)
Dec 12, 2006	5.695	5.821	5.674	5.750	239,671	+0.03(+0.57%)
Dec 11, 2006	5.848	5.859	5.701	5.717	254,673	-0.09(-1.51%)
Dec 08, 2006	5.794	5.848	5.701	5.805	259,430	+0.01(+0.19%)
Dec 07, 2006	5.788	5.821	5.739	5.794	208,751	+0.05(+0.95%)
Dec 06, 2006	5.739	5.816	5.734	5.739	270,773	+0.02(+0.29%)
Dec 05, 2006	5.739	5.783	5.706	5.723	283,763	+0.00(+0.00%)
Dec 04, 2006	5.788	5.799	5.701	5.723	377,619	-0.01(-0.19%)