Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.845	3.910	3.812	3.839	221,466	+0.02(+0.57%)
Nov 29, 2005	3.796	3.866	3.785	3.817	311,081	+0.02(+0.57%)
Nov 28, 2005	3.948	3.948	3.785	3.796	284,637	-0.11(-2.92%)
Nov 25, 2005	3.932	3.937	3.899	3.910	75,107	-0.02(-0.55%)
Nov 23, 2005	3.915	3.975	3.894	3.932	329,995	+0.03(+0.84%)
Nov 22, 2005	3.981	3.986	3.872	3.899	290,513	-0.06(-1.51%)
Nov 21, 2005	3.921	3.970	3.866	3.959	286,657	+0.11(+2.97%)
Nov 18, 2005	3.888	3.888	3.785	3.845	158,111	-0.02(-0.56%)
Nov 17, 2005	3.752	3.888	3.698	3.866	277,475	+0.14(+3.80%)
Nov 16, 2005	3.888	3.910	3.681	3.725	590,393	-0.17(-4.47%)
Nov 15, 2005	3.992	3.997	3.877	3.899	205,306	-0.10(-2.45%)
Nov 14, 2005	4.111	4.122	3.975	3.997	210,264	-0.12(-2.91%)
Nov 11, 2005	4.128	4.220	4.090	4.117	154,071	-0.02(-0.40%)
Nov 10, 2005	4.166	4.166	4.062	4.133	159,397	-0.01(-0.26%)
Nov 09, 2005	4.100	4.182	4.068	4.144	239,462	+0.10(+2.42%)
Nov 08, 2005	4.166	4.166	4.008	4.046	305,572	-0.14(-3.38%)
Nov 07, 2005	4.030	4.215	4.024	4.188	219,630	+0.16(+3.92%)
Nov 04, 2005	4.084	4.084	3.981	4.030	214,488	-0.07(-1.60%)
Nov 03, 2005	4.231	4.231	4.084	4.095	184,738	-0.03(-0.66%)
Nov 02, 2005	3.997	4.128	3.997	4.122	442,198	+0.14(+3.42%)