Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.620	5.756	5.620	5.685	452,659	+0.11(+2.05%)
Nov 29, 2006	5.870	5.876	5.571	5.571	711,585	-0.30(-5.10%)
Nov 28, 2006	5.718	5.870	5.663	5.870	526,481	+0.17(+3.06%)
Nov 27, 2006	5.914	5.914	5.663	5.696	460,739	-0.17(-2.97%)
Nov 24, 2006	5.789	5.903	5.745	5.870	159,945	+0.13(+2.18%)
Nov 22, 2006	5.734	5.816	5.669	5.745	360,107	+0.04(+0.67%)
Nov 21, 2006	5.723	5.794	5.669	5.707	302,079	-0.04(-0.66%)
Nov 20, 2006	5.473	5.800	5.473	5.745	516,748	+0.01(+0.19%)
Nov 17, 2006	5.533	5.761	5.446	5.734	469,737	+0.15(+2.73%)
Nov 16, 2006	5.533	5.767	5.527	5.582	685,141	+0.03(+0.49%)
Nov 15, 2006	5.554	5.609	5.484	5.554	206,956	+0.01(+0.20%)
Nov 14, 2006	5.527	5.554	5.348	5.544	412,443	-0.01(-0.10%)
Nov 13, 2006	5.522	5.609	5.451	5.549	400,507	+0.07(+1.29%)
Nov 10, 2006	5.527	5.538	5.446	5.478	280,961	-0.01(-0.20%)
Nov 09, 2006	5.495	5.554	5.446	5.489	423,094	+0.06(+1.10%)
Nov 08, 2006	5.391	5.484	5.228	5.429	732,703	+0.03(+0.50%)
Nov 07, 2006	5.418	5.429	5.320	5.402	752,902	+0.12(+2.27%)
Nov 06, 2006	5.631	5.658	5.173	5.282	1,596,888	-0.17(-3.19%)
Nov 03, 2006	4.912	5.631	4.814	5.456	1,621,128	+0.56(+11.33%)
Nov 02, 2006	4.689	4.950	4.634	4.901	1,156,165	+0.23(+5.02%)