Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	7.390	7.434	7.253	7.352	298,582	-0.05(-0.74%)
Mar 29, 2007	7.313	7.428	7.248	7.406	267,663	+0.08(+1.12%)
Mar 28, 2007	7.461	7.461	7.040	7.324	493,979	+0.11(+1.52%)
Mar 27, 2007	7.182	7.373	7.167	7.215	438,909	+0.03(+0.46%)
Mar 26, 2007	7.106	7.335	7.013	7.182	575,943	+0.07(+1.00%)
Mar 23, 2007	7.029	7.177	6.914	7.111	489,039	+0.08(+1.09%)
Mar 22, 2007	6.805	7.133	6.805	7.035	687,545	+0.17(+2.55%)
Mar 21, 2007	7.040	7.237	6.805	6.860	799,514	-0.23(-3.24%)
Mar 20, 2007	6.690	7.089	6.663	7.089	754,141	+0.37(+5.45%)
Mar 19, 2007	6.772	6.832	6.717	6.723	696,144	-0.03(-0.49%)
Mar 16, 2007	6.794	6.832	6.717	6.756	273,152	-0.07(-0.96%)
Mar 15, 2007	6.668	6.832	6.570	6.821	587,652	+0.26(+3.91%)
Mar 14, 2007	6.548	6.641	6.422	6.564	1,062,055	+0.03(+0.42%)
Mar 13, 2007	6.275	6.559	6.204	6.537	911,848	+0.26(+4.18%)
Mar 12, 2007	6.226	6.368	6.204	6.275	384,206	+0.01(+0.17%)
Mar 09, 2007	6.127	6.340	6.094	6.264	442,385	+0.16(+2.69%)
Mar 08, 2007	6.089	6.122	5.941	6.100	469,280	+0.13(+2.20%)
Mar 07, 2007	5.876	6.067	5.837	5.969	564,599	+0.26(+4.50%)
Mar 06, 2007	5.570	5.876	5.570	5.712	545,938	+0.20(+3.57%)
Mar 05, 2007	5.504	5.613	5.411	5.515	303,888	-0.05(-0.98%)
Mar 02, 2007	5.706	5.712	5.553	5.570	163,927	-0.17(-2.95%)