Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.877	3.877	3.817	3.855	152,233	-0.01(-0.14%)
Jan 30, 2006	4.079	4.084	3.812	3.861	297,672	-0.21(-5.09%)
Jan 27, 2006	3.888	4.199	3.877	4.068	481,306	+0.18(+4.62%)
Jan 26, 2006	3.785	3.894	3.731	3.888	330,726	+0.09(+2.44%)
Jan 25, 2006	3.703	3.796	3.692	3.796	169,862	+0.09(+2.35%)
Jan 24, 2006	3.698	3.725	3.665	3.708	141,949	+0.03(+0.89%)
Jan 23, 2006	3.703	3.719	3.654	3.676	130,748	-0.02(-0.59%)
Jan 20, 2006	3.790	3.861	3.687	3.698	145,622	-0.06(-1.59%)
Jan 19, 2006	3.785	3.785	3.719	3.757	110,548	-0.01(-0.29%)
Jan 18, 2006	3.676	3.861	3.665	3.768	327,053	+0.09(+2.52%)
Jan 17, 2006	3.785	3.785	3.659	3.676	201,998	-0.08(-2.17%)
Jan 13, 2006	3.725	3.774	3.719	3.757	118,628	+0.03(+0.88%)
Jan 12, 2006	3.779	3.785	3.719	3.725	135,889	-0.05(-1.44%)
Jan 11, 2006	3.796	3.796	3.730	3.779	172,249	-0.01(-0.29%)
Jan 10, 2006	3.806	3.806	3.757	3.790	189,511	-0.02(-0.43%)
Jan 09, 2006	3.834	3.855	3.774	3.806	172,249	-0.03(-0.71%)
Jan 06, 2006	3.801	3.850	3.736	3.834	203,100	+0.06(+1.59%)
Jan 05, 2006	3.741	3.823	3.736	3.774	168,760	+0.03(+0.87%)
Jan 04, 2006	3.817	3.845	3.730	3.741	245,152	-0.08(-2.14%)