Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.02	39.48	38.85	39.18	39,700	-0.09(-0.23%)
Dec 29, 2005	39.46	39.77	39.22	39.27	29,000	-0.09(-0.23%)
Dec 28, 2005	38.96	39.45	38.65	39.36	33,700	+0.52(+1.34%)
Dec 27, 2005	40.65	40.76	38.84	38.84	54,900	-1.79(-4.41%)
Dec 23, 2005	39.92	41.00	39.91	40.63	77,100	+0.81(+2.03%)
Dec 22, 2005	39.42	39.82	39.17	39.82	37,800	+0.55(+1.40%)
Dec 21, 2005	39.19	39.46	38.89	39.27	96,300	+0.17(+0.43%)
Dec 20, 2005	38.77	39.20	38.53	39.10	46,800	+0.48(+1.24%)
Dec 19, 2005	40.15	40.20	38.27	38.62	71,700	-1.73(-4.29%)
Dec 16, 2005	40.95	41.00	40.13	40.35	134,400	-0.45(-1.10%)
Dec 15, 2005	41.16	41.40	40.36	40.80	91,600	-0.49(-1.19%)
Dec 14, 2005	40.93	41.33	40.65	41.29	36,800	+0.36(+0.88%)
Dec 13, 2005	40.64	41.14	40.42	40.93	62,700	+0.23(+0.57%)
Dec 12, 2005	40.83	40.83	40.31	40.70	31,100	+0.07(+0.17%)
Dec 09, 2005	40.03	40.74	39.70	40.63	51,600	+0.55(+1.37%)
Dec 08, 2005	39.39	40.09	39.10	40.08	55,200	+0.69(+1.75%)
Dec 07, 2005	40.03	40.04	39.14	39.39	54,600	-0.64(-1.60%)
Dec 06, 2005	39.56	40.59	39.48	40.03	44,100	+0.56(+1.42%)
Dec 05, 2005	40.00	40.00	39.02	39.47	35,400	-0.53(-1.33%)
Dec 02, 2005	39.06	40.01	38.80	40.00	50,100	+1.00(+2.56%)