Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.832	3.864	3.810	3.837	139,045	-0.01(-0.28%)
Apr 27, 2006	3.881	3.897	3.826	3.848	239,122	-0.03(-0.84%)
Apr 26, 2006	3.892	3.935	3.881	3.881	115,627	-0.03(-0.70%)
Apr 25, 2006	3.941	3.963	3.853	3.908	237,475	-0.04(-1.11%)
Apr 24, 2006	4.061	4.127	3.935	3.952	196,676	-0.15(-3.60%)
Apr 21, 2006	4.039	4.116	4.017	4.099	217,350	+0.05(+1.21%)
Apr 20, 2006	4.105	4.176	4.034	4.050	206,007	-0.08(-1.85%)
Apr 19, 2006	4.001	4.127	4.001	4.127	162,098	+0.11(+2.72%)
Apr 18, 2006	3.903	4.028	3.881	4.017	219,180	+0.11(+2.94%)
Apr 17, 2006	4.006	4.017	3.881	3.903	155,329	-0.10(-2.59%)
Apr 13, 2006	4.017	4.012	3.908	4.006	187,163	-0.01(-0.27%)
Apr 12, 2006	4.045	4.045	3.979	4.017	213,325	-0.02(-0.41%)
Apr 11, 2006	4.132	4.154	3.974	4.034	208,751	-0.09(-2.25%)
Apr 10, 2006	4.110	4.176	4.105	4.127	130,630	+0.02(+0.40%)
Apr 07, 2006	4.209	4.263	4.110	4.110	160,634	-0.06(-1.44%)
Apr 06, 2006	4.209	4.247	4.154	4.170	147,827	-0.07(-1.55%)
Apr 05, 2006	4.236	4.274	4.143	4.236	119,286	-0.02(-0.39%)
Apr 04, 2006	4.176	4.285	4.116	4.252	210,032	+0.11(+2.64%)