Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.817	3.883	3.806	3.817	281,882	-0.03(-0.71%)
Dec 29, 2005	3.948	4.024	3.817	3.845	278,944	-0.14(-3.55%)
Dec 28, 2005	3.839	4.193	3.839	3.986	494,718	+0.14(+3.68%)
Dec 27, 2005	3.953	4.035	3.845	3.845	384,536	-0.08(-2.08%)
Dec 23, 2005	3.730	3.948	3.714	3.926	619,958	+0.35(+9.74%)
Dec 22, 2005	3.567	3.621	3.550	3.578	283,168	+0.02(+0.46%)
Dec 21, 2005	3.676	3.730	3.550	3.561	320,630	-0.11(-3.11%)
Dec 20, 2005	3.681	3.714	3.676	3.676	197,226	-0.02(-0.59%)
Dec 19, 2005	3.752	3.757	3.676	3.698	247,910	-0.02(-0.59%)
Dec 16, 2005	3.692	3.747	3.648	3.719	464,418	+0.08(+2.25%)
Dec 15, 2005	3.681	3.703	3.583	3.638	304,286	-0.07(-1.76%)
Dec 14, 2005	3.757	3.801	3.670	3.703	272,150	-0.02(-0.58%)
Dec 13, 2005	3.757	3.801	3.708	3.725	331,281	-0.05(-1.30%)
Dec 12, 2005	3.812	3.812	3.741	3.774	233,035	-0.02(-0.57%)
Dec 09, 2005	3.763	3.834	3.757	3.796	244,237	+0.03(+0.72%)
Dec 08, 2005	3.883	3.883	3.757	3.768	292,533	-0.06(-1.56%)
Dec 07, 2005	3.850	3.888	3.796	3.828	252,501	-0.01(-0.14%)
Dec 06, 2005	3.894	3.926	3.834	3.834	158,111	-0.04(-0.98%)
Dec 05, 2005	3.915	3.921	3.817	3.872	255,071	-0.02(-0.56%)
Dec 02, 2005	3.975	4.030	3.828	3.894	164,906	-0.08(-1.92%)
Dec 01, 2005	3.866	4.002	3.855	3.970	262,050	+0.13(+3.40%)
Nov 30, 2005	3.845	3.910	3.812	3.839	221,466	+0.02(+0.57%)
Nov 29, 2005	3.796	3.866	3.785	3.817	311,081	+0.02(+0.57%)
Nov 28, 2005	3.948	3.948	3.785	3.796	284,637	-0.11(-2.92%)
Nov 25, 2005	3.932	3.937	3.899	3.910	75,107	-0.02(-0.55%)
Nov 23, 2005	3.915	3.975	3.894	3.932	329,995	+0.03(+0.84%)
Nov 22, 2005	3.981	3.986	3.872	3.899	290,513	-0.06(-1.51%)
Nov 21, 2005	3.921	3.970	3.866	3.959	286,657	+0.11(+2.97%)
Nov 18, 2005	3.888	3.888	3.785	3.845	158,111	-0.02(-0.56%)
Nov 17, 2005	3.752	3.888	3.698	3.866	277,475	+0.14(+3.80%)
Nov 16, 2005	3.888	3.910	3.681	3.725	590,393	-0.17(-4.47%)
Nov 15, 2005	3.992	3.997	3.877	3.899	205,306	-0.10(-2.45%)
Nov 14, 2005	4.111	4.122	3.975	3.997	210,264	-0.12(-2.91%)
Nov 11, 2005	4.128	4.220	4.090	4.117	154,071	-0.02(-0.40%)
Nov 10, 2005	4.166	4.166	4.062	4.133	159,397	-0.01(-0.26%)
Nov 09, 2005	4.100	4.182	4.068	4.144	239,462	+0.10(+2.42%)
Nov 08, 2005	4.166	4.166	4.008	4.046	305,572	-0.14(-3.38%)
Nov 07, 2005	4.030	4.215	4.024	4.188	219,630	+0.16(+3.92%)
Nov 04, 2005	4.084	4.084	3.981	4.030	214,488	-0.07(-1.60%)
Nov 03, 2005	4.231	4.231	4.084	4.095	184,738	-0.03(-0.66%)
Nov 02, 2005	3.997	4.128	3.997	4.122	442,198	+0.14(+3.42%)
Nov 01, 2005	4.041	4.062	3.975	3.986	414,836	-0.01(-0.14%)
Oct 31, 2005	4.024	4.111	3.964	3.992	480,394	+0.05(+1.24%)
Oct 28, 2005	4.002	4.035	3.883	3.943	653,380	-0.06(-1.50%)
Oct 27, 2005	4.275	4.275	3.921	4.002	701,126	-0.25(-5.89%)
Oct 26, 2005	4.416	4.460	4.177	4.253	398,125	-0.16(-3.70%)
Oct 25, 2005	4.634	4.635	4.411	4.416	440,912	-0.26(-5.59%)
Oct 24, 2005	4.852	4.890	4.634	4.678	237,075	-0.14(-2.94%)
Oct 21, 2005	4.983	4.988	4.765	4.819	188,044	-0.09(-1.78%)
Oct 20, 2005	4.847	5.010	4.830	4.906	245,155	+0.09(+1.81%)
Oct 19, 2005	4.678	4.836	4.634	4.819	175,924	+0.14(+2.91%)
Oct 18, 2005	4.759	4.847	4.656	4.683	149,664	-0.10(-2.05%)
Oct 17, 2005	4.852	4.896	4.721	4.781	120,833	-0.03(-0.68%)
Oct 14, 2005	4.803	4.868	4.656	4.814	98,980	+0.07(+1.38%)
Oct 13, 2005	4.547	4.814	4.547	4.748	228,811	+0.17(+3.81%)
Oct 12, 2005	4.721	4.743	4.574	4.574	189,329	-0.16(-3.34%)
Oct 11, 2005	4.901	4.901	4.710	4.732	95,858	-0.15(-3.12%)
Oct 10, 2005	4.792	4.896	4.732	4.885	150,031	+0.11(+2.40%)
Oct 07, 2005	4.738	4.825	4.710	4.770	92,185	+0.06(+1.27%)
Oct 06, 2005	4.727	4.879	4.645	4.710	183,637	-0.04(-0.92%)
Oct 05, 2005	4.847	4.874	4.732	4.754	144,706	-0.11(-2.35%)
Oct 04, 2005	4.983	5.037	4.847	4.868	120,833	-0.14(-2.83%)