Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.406	5.433	5.242	5.247	214,969	-0.17(-3.13%)
Dec 28, 2006	5.275	5.444	5.275	5.417	157,705	+0.11(+2.16%)
Dec 27, 2006	5.357	5.417	5.236	5.302	148,008	-0.10(-1.92%)
Dec 26, 2006	5.395	5.439	5.373	5.406	119,834	+0.00(+0.00%)
Dec 22, 2006	5.378	5.433	5.357	5.406	143,435	+0.03(+0.61%)
Dec 21, 2006	5.411	5.455	5.329	5.373	208,200	-0.07(-1.31%)
Dec 20, 2006	5.411	5.460	5.340	5.444	165,938	+0.01(+0.20%)
Dec 19, 2006	5.329	5.433	5.291	5.433	219,543	+0.05(+0.91%)
Dec 18, 2006	5.400	5.504	5.329	5.384	576,850	-0.04(-0.71%)
Dec 15, 2006	5.685	5.685	5.340	5.422	909,276	-0.30(-5.16%)
Dec 14, 2006	5.630	5.821	5.630	5.717	222,836	+0.09(+1.65%)
Dec 13, 2006	5.739	5.756	5.603	5.624	258,878	-0.13(-2.19%)
Dec 12, 2006	5.695	5.821	5.674	5.750	239,668	+0.03(+0.57%)
Dec 11, 2006	5.848	5.859	5.701	5.717	254,670	-0.09(-1.51%)
Dec 08, 2006	5.794	5.848	5.701	5.805	259,427	+0.01(+0.19%)
Dec 07, 2006	5.788	5.821	5.739	5.794	208,749	+0.05(+0.95%)
Dec 06, 2006	5.739	5.816	5.734	5.739	270,770	+0.02(+0.29%)
Dec 05, 2006	5.739	5.783	5.706	5.723	283,760	+0.00(+0.00%)
Dec 04, 2006	5.788	5.799	5.701	5.723	377,614	-0.01(-0.19%)
Dec 01, 2006	5.701	5.777	5.668	5.734	271,319	+0.03(+0.48%)
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%)
Nov 01, 2006	4.646	4.728	4.559	4.684	1,231,639	+0.13(+2.88%)
Oct 31, 2006	4.449	4.635	4.444	4.553	1,026,915	+0.12(+2.71%)
Oct 30, 2006	4.427	4.482	4.362	4.433	568,800	+0.00(+0.00%)
Oct 27, 2006	4.356	4.449	4.356	4.433	706,747	+0.05(+1.25%)
Oct 26, 2006	4.356	4.395	4.318	4.378	392,800	+0.02(+0.50%)
Oct 25, 2006	4.345	4.373	4.313	4.356	115,077	-0.01(-0.25%)
Oct 24, 2006	4.269	4.373	4.269	4.367	153,131	+0.09(+2.04%)
Oct 23, 2006	4.198	4.302	4.187	4.280	111,784	+0.05(+1.16%)
Oct 20, 2006	4.291	4.313	4.198	4.231	165,572	-0.10(-2.40%)
Oct 19, 2006	4.373	4.384	4.307	4.334	142,886	-0.03(-0.63%)
Oct 18, 2006	4.373	4.384	4.334	4.362	178,013	-0.01(-0.25%)
Oct 17, 2006	4.411	4.416	4.334	4.373	195,759	-0.04(-0.99%)
Oct 16, 2006	4.373	4.449	4.345	4.416	316,142	+0.04(+1.00%)
Oct 13, 2006	4.373	4.400	4.351	4.373	315,227	-0.02(-0.37%)
Oct 12, 2006	4.411	4.444	4.362	4.389	179,293	-0.04(-0.99%)
Oct 11, 2006	4.444	4.455	4.389	4.433	102,453	-0.01(-0.25%)
Oct 10, 2006	4.405	4.449	4.395	4.444	177,098	+0.04(+0.99%)
Oct 09, 2006	4.427	4.449	4.373	4.400	197,589	-0.01(-0.25%)
Oct 06, 2006	4.438	4.460	4.384	4.411	441,282	-0.04(-0.86%)
Oct 05, 2006	4.373	4.455	4.340	4.449	234,545	+0.04(+0.87%)
Oct 04, 2006	4.427	4.460	4.373	4.411	211,859	-0.02(-0.37%)
Oct 03, 2006	4.231	4.433	4.231	4.427	511,719	+0.16(+3.85%)