Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	4.061	4.105	4.023	4.099	133,372	+0.04(+0.94%)
Aug 30, 2006	4.099	4.154	4.045	4.061	163,011	-0.09(-2.24%)
Aug 29, 2006	4.045	4.154	4.045	4.154	121,480	+0.09(+2.29%)
Aug 28, 2006	4.028	4.154	4.017	4.061	188,624	+0.00(+0.00%)
Aug 25, 2006	4.017	4.105	4.017	4.061	326,754	+0.01(+0.13%)
Aug 24, 2006	4.017	4.056	3.990	4.056	361,332	+0.07(+1.78%)
Aug 23, 2006	3.903	3.990	3.881	3.985	192,100	+0.10(+2.68%)
Aug 22, 2006	3.826	3.892	3.826	3.881	139,776	+0.04(+1.14%)
Aug 21, 2006	3.826	3.843	3.826	3.837	94,220	+0.01(+0.14%)
Aug 18, 2006	3.826	3.843	3.793	3.832	128,432	+0.01(+0.29%)
Aug 17, 2006	3.717	3.826	3.689	3.821	185,514	+0.07(+1.89%)
Aug 16, 2006	3.711	3.821	3.711	3.750	111,418	+0.02(+0.59%)
Aug 15, 2006	3.755	3.777	3.711	3.728	101,355	-0.02(-0.44%)
Aug 14, 2006	3.689	3.761	3.662	3.744	148,740	+0.07(+1.93%)
Aug 11, 2006	3.640	3.695	3.618	3.673	115,443	+0.01(+0.15%)
Aug 10, 2006	3.613	3.684	3.607	3.668	150,387	+0.00(+0.00%)
Aug 09, 2006	3.662	3.722	3.586	3.668	166,121	-0.02(-0.45%)
Aug 08, 2006	3.607	3.706	3.553	3.684	203,809	+0.05(+1.35%)
Aug 07, 2006	3.498	3.640	3.498	3.635	161,913	+0.14(+3.91%)
Aug 04, 2006	3.679	3.722	3.498	3.498	196,857	-0.22(-6.02%)
Aug 03, 2006	3.569	3.739	3.558	3.722	197,040	+0.16(+4.61%)
Aug 02, 2006	3.607	3.662	3.526	3.558	165,206	-0.06(-1.66%)