Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.832	3.864	3.810	3.837	139,045	-0.01(-0.28%)
Apr 27, 2006	3.881	3.897	3.826	3.848	239,122	-0.03(-0.84%)
Apr 26, 2006	3.892	3.935	3.881	3.881	115,627	-0.03(-0.70%)
Apr 25, 2006	3.941	3.963	3.853	3.908	237,475	-0.04(-1.11%)
Apr 24, 2006	4.061	4.127	3.935	3.952	196,676	-0.15(-3.60%)
Apr 21, 2006	4.039	4.116	4.017	4.099	217,350	+0.05(+1.21%)
Apr 20, 2006	4.105	4.176	4.034	4.050	206,007	-0.08(-1.85%)
Apr 19, 2006	4.001	4.127	4.001	4.127	162,098	+0.11(+2.72%)
Apr 18, 2006	3.903	4.028	3.881	4.017	219,180	+0.11(+2.94%)
Apr 17, 2006	4.006	4.017	3.881	3.903	155,329	-0.10(-2.59%)
Apr 13, 2006	4.017	4.012	3.908	4.006	187,163	-0.01(-0.27%)
Apr 12, 2006	4.045	4.045	3.979	4.017	213,325	-0.02(-0.41%)
Apr 11, 2006	4.132	4.154	3.974	4.034	208,751	-0.09(-2.25%)
Apr 10, 2006	4.110	4.176	4.105	4.127	130,630	+0.02(+0.40%)
Apr 07, 2006	4.209	4.263	4.110	4.110	160,634	-0.06(-1.44%)
Apr 06, 2006	4.209	4.247	4.154	4.170	147,827	-0.07(-1.55%)
Apr 05, 2006	4.236	4.274	4.143	4.236	119,286	-0.02(-0.39%)
Apr 04, 2006	4.176	4.285	4.116	4.252	210,032	+0.11(+2.64%)
Apr 03, 2006	4.367	4.367	4.132	4.143	231,621	-0.22(-5.01%)
Mar 31, 2006	4.236	4.362	4.045	4.362	238,390	+0.13(+2.97%)
Mar 30, 2006	4.389	4.427	4.198	4.236	200,336	-0.15(-3.49%)
Mar 29, 2006	4.367	4.389	4.307	4.389	152,950	+0.03(+0.75%)
Mar 28, 2006	4.378	4.378	4.302	4.356	151,121	-0.01(-0.25%)
Mar 27, 2006	4.340	4.411	4.329	4.367	328,587	+0.03(+0.63%)
Mar 24, 2006	4.373	4.400	4.323	4.340	155,511	-0.03(-0.75%)
Mar 23, 2006	4.389	4.400	4.345	4.373	572,467	-0.01(-0.25%)
Mar 22, 2006	4.302	4.389	4.231	4.384	375,058	+0.09(+2.04%)
Mar 21, 2006	4.252	4.389	4.159	4.296	678,215	+0.04(+0.90%)
Mar 20, 2006	3.963	4.258	3.892	4.258	872,513	+0.40(+10.34%)
Mar 17, 2006	3.859	3.897	3.826	3.859	440,556	+0.02(+0.57%)
Mar 16, 2006	3.924	3.924	3.837	3.837	166,489	-0.09(-2.23%)
Mar 15, 2006	3.837	3.930	3.837	3.924	129,349	+0.07(+1.84%)
Mar 14, 2006	3.837	3.864	3.826	3.853	92,941	-0.02(-0.56%)
Mar 13, 2006	3.875	3.946	3.826	3.875	190,456	+0.01(+0.14%)
Mar 10, 2006	3.848	3.897	3.815	3.870	160,085	+0.04(+1.00%)
Mar 09, 2006	3.821	3.837	3.799	3.832	150,023	+0.01(+0.14%)
Mar 08, 2006	3.804	3.853	3.766	3.826	133,923	+0.01(+0.29%)
Mar 07, 2006	3.782	3.848	3.771	3.815	182,772	+0.01(+0.29%)
Mar 06, 2006	3.744	3.842	3.744	3.804	172,892	+0.03(+0.72%)
Mar 03, 2006	3.782	3.815	3.771	3.777	121,482	-0.01(-0.14%)
Mar 02, 2006	3.848	3.870	3.777	3.782	137,399	-0.08(-2.12%)
Mar 01, 2006	3.924	3.935	3.832	3.864	153,316	-0.07(-1.81%)
Feb 28, 2006	3.952	3.974	3.935	3.935	150,389	-0.02(-0.42%)
Feb 27, 2006	3.957	3.990	3.881	3.952	177,832	+0.02(+0.56%)
Feb 24, 2006	3.837	3.941	3.777	3.930	123,494	+0.09(+2.28%)
Feb 23, 2006	3.881	3.930	3.837	3.842	123,860	-0.07(-1.68%)
Feb 22, 2006	3.941	3.974	3.903	3.908	152,584	-0.03(-0.83%)
Feb 21, 2006	3.935	3.957	3.886	3.941	234,914	-0.01(-0.14%)
Feb 17, 2006	3.996	3.996	3.935	3.946	178,015	-0.04(-0.96%)
Feb 16, 2006	3.952	3.985	3.886	3.985	285,593	+0.05(+1.25%)
Feb 15, 2006	3.766	3.963	3.750	3.935	258,881	+0.15(+3.90%)
Feb 14, 2006	3.722	3.793	3.717	3.788	194,481	+0.07(+1.76%)
Feb 13, 2006	3.771	3.793	3.722	3.722	123,128	-0.04(-1.16%)
Feb 10, 2006	3.717	3.771	3.717	3.766	147,461	+0.05(+1.32%)
Feb 09, 2006	3.755	3.771	3.717	3.717	103,369	-0.04(-1.02%)
Feb 08, 2006	3.744	3.793	3.744	3.755	90,379	+0.01(+0.29%)
Feb 07, 2006	3.821	3.848	3.744	3.744	150,938	-0.07(-1.86%)
Feb 06, 2006	3.826	3.870	3.788	3.815	173,990	+0.04(+1.16%)
Feb 03, 2006	3.826	3.826	3.744	3.771	167,952	-0.01(-0.14%)
Feb 02, 2006	3.832	3.859	3.750	3.777	176,002	-0.06(-1.57%)