Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.646	4.690	4.487	4.526	709,531	-0.08(-1.78%)
Dec 28, 2007	4.958	5.056	4.608	4.608	493,934	-0.35(-7.06%)
Dec 27, 2007	5.313	5.384	4.947	4.958	364,778	-0.36(-6.69%)
Dec 26, 2007	5.116	5.444	5.061	5.313	485,008	+0.33(+6.58%)
Dec 24, 2007	4.892	5.012	4.876	4.985	143,142	+0.11(+2.36%)
Dec 21, 2007	4.662	4.892	4.630	4.870	642,896	+0.31(+6.71%)
Dec 20, 2007	4.641	4.641	4.324	4.564	617,832	+0.01(+0.12%)
Dec 19, 2007	4.684	4.728	4.466	4.559	384,750	-0.14(-3.02%)
Dec 18, 2007	4.559	4.701	4.384	4.701	433,232	+0.18(+3.99%)
Dec 17, 2007	4.504	4.728	4.482	4.520	442,197	-0.01(-0.12%)
Dec 14, 2007	4.553	4.679	4.477	4.526	276,807	-0.04(-0.84%)
Dec 13, 2007	4.504	4.613	4.455	4.564	242,778	+0.03(+0.60%)
Dec 12, 2007	4.635	4.673	4.455	4.537	538,785	+0.03(+0.73%)
Dec 11, 2007	4.679	4.750	4.487	4.504	555,813	-0.16(-3.40%)
Dec 10, 2007	4.591	4.673	4.591	4.662	387,238	+0.13(+2.77%)
Dec 07, 2007	4.509	4.624	4.291	4.537	1,095,870	-0.08(-1.66%)
Dec 06, 2007	4.559	4.619	4.509	4.613	624,784	+0.05(+1.08%)
Dec 05, 2007	4.712	4.712	4.493	4.564	586,913	+0.02(+0.36%)
Dec 04, 2007	4.783	4.810	4.531	4.548	583,656	-0.24(-5.02%)