Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.761	5.838	5.620	5.723	242,768	-0.05(-0.94%)
Feb 27, 2007	5.897	5.968	5.723	5.778	264,804	-0.21(-3.46%)
Feb 26, 2007	6.017	6.072	5.957	5.985	163,804	-0.04(-0.63%)
Feb 23, 2007	5.979	6.099	5.968	6.023	234,504	+0.04(+0.73%)
Feb 22, 2007	5.990	6.034	5.957	5.979	195,940	-0.01(-0.18%)
Feb 21, 2007	5.821	6.083	5.756	5.990	531,629	+0.12(+2.04%)
Feb 20, 2007	5.680	5.892	5.625	5.870	194,104	+0.22(+3.85%)
Feb 16, 2007	5.467	5.669	5.424	5.652	197,226	+0.20(+3.59%)
Feb 15, 2007	5.380	5.473	5.353	5.456	119,915	+0.06(+1.11%)
Feb 14, 2007	5.451	5.484	5.397	5.397	185,381	-0.09(-1.59%)
Feb 13, 2007	5.603	5.625	5.446	5.484	146,817	-0.12(-2.14%)
Feb 12, 2007	5.680	5.707	5.549	5.603	86,410	-0.04(-0.68%)
Feb 09, 2007	5.767	5.799	5.631	5.642	116,058	-0.15(-2.54%)
Feb 08, 2007	5.783	5.848	5.718	5.789	193,553	-0.01(-0.09%)
Feb 07, 2007	5.794	5.848	5.734	5.794	160,866	+0.00(+0.00%)
Feb 06, 2007	5.625	5.827	5.587	5.794	166,926	+0.16(+2.80%)
Feb 05, 2007	5.674	5.712	5.571	5.636	97,511	-0.07(-1.24%)
Feb 02, 2007	5.756	5.769	5.663	5.707	123,404	-0.09(-1.50%)