Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.111	5.209	5.094	5.209	133,555	+0.07(+1.38%)
Aug 30, 2005	5.198	5.220	5.061	5.138	180,208	-0.08(-1.57%)
Aug 29, 2005	5.138	5.236	5.116	5.220	135,568	+0.04(+0.74%)
Aug 26, 2005	5.302	5.307	5.182	5.182	186,977	-0.09(-1.76%)
Aug 25, 2005	5.269	5.296	5.198	5.275	130,445	+0.02(+0.31%)
Aug 24, 2005	5.242	5.296	5.204	5.258	179,842	+0.01(+0.21%)
Aug 23, 2005	5.351	5.362	5.225	5.247	160,266	-0.06(-1.13%)
Aug 22, 2005	5.236	5.335	5.236	5.307	231,435	+0.13(+2.43%)
Aug 19, 2005	5.116	5.209	5.094	5.182	191,185	+0.07(+1.28%)
Aug 18, 2005	5.231	5.258	5.116	5.116	381,274	-0.15(-2.80%)
Aug 17, 2005	5.291	5.329	5.247	5.264	243,693	-0.02(-0.41%)
Aug 16, 2005	5.346	5.357	5.225	5.286	436,891	-0.07(-1.33%)
Aug 15, 2005	5.400	5.400	5.220	5.357	440,916	-0.03(-0.61%)
Aug 12, 2005	5.455	5.466	5.346	5.389	287,967	-0.05(-0.90%)
Aug 11, 2005	5.526	5.586	5.411	5.439	307,543	-0.07(-1.19%)
Aug 10, 2005	5.373	5.657	5.373	5.504	628,077	+0.11(+2.03%)
Aug 09, 2005	5.411	5.433	5.340	5.395	299,676	-0.05(-0.90%)
Aug 08, 2005	5.548	5.564	5.335	5.444	614,173	-0.07(-1.29%)
Aug 05, 2005	5.613	5.619	5.515	5.515	364,259	-0.08(-1.37%)
Aug 04, 2005	5.586	5.739	5.531	5.592	435,611	+0.01(+0.10%)
Aug 03, 2005	5.531	5.619	5.471	5.586	610,148	+0.00(+0.00%)
Aug 02, 2005	5.903	5.920	5.559	5.586	1,228,163	-0.36(-6.07%)