Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.952	3.974	3.935	3.935	150,389	-0.02(-0.42%)
Feb 27, 2006	3.957	3.990	3.881	3.952	177,832	+0.02(+0.56%)
Feb 24, 2006	3.837	3.941	3.777	3.930	123,494	+0.09(+2.28%)
Feb 23, 2006	3.881	3.930	3.837	3.842	123,860	-0.07(-1.68%)
Feb 22, 2006	3.941	3.974	3.903	3.908	152,584	-0.03(-0.83%)
Feb 21, 2006	3.935	3.957	3.886	3.941	234,914	-0.01(-0.14%)
Feb 17, 2006	3.996	3.996	3.935	3.946	178,015	-0.04(-0.96%)
Feb 16, 2006	3.952	3.985	3.886	3.985	285,593	+0.05(+1.25%)
Feb 15, 2006	3.766	3.963	3.750	3.935	258,881	+0.15(+3.90%)
Feb 14, 2006	3.722	3.793	3.717	3.788	194,481	+0.07(+1.76%)
Feb 13, 2006	3.771	3.793	3.722	3.722	123,128	-0.04(-1.16%)
Feb 10, 2006	3.717	3.771	3.717	3.766	147,461	+0.05(+1.32%)
Feb 09, 2006	3.755	3.771	3.717	3.717	103,369	-0.04(-1.02%)
Feb 08, 2006	3.744	3.793	3.744	3.755	90,379	+0.01(+0.29%)
Feb 07, 2006	3.821	3.848	3.744	3.744	150,938	-0.07(-1.86%)
Feb 06, 2006	3.826	3.870	3.788	3.815	173,990	+0.04(+1.16%)
Feb 03, 2006	3.826	3.826	3.744	3.771	167,952	-0.01(-0.14%)
Feb 02, 2006	3.832	3.859	3.750	3.777	176,002	-0.06(-1.57%)