Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	30.15	30.24	29.72	29.72	23,800	-0.48(-1.59%)
Mar 28, 2003	29.95	30.35	29.90	30.20	25,600	+0.30(+1.00%)
Mar 27, 2003	28.99	30.09	28.99	29.90	24,000	+0.91(+3.14%)
Mar 26, 2003	30.20	30.20	28.92	28.99	26,100	-1.21(-4.01%)
Mar 25, 2003	29.20	30.20	29.10	30.20	22,500	+1.06(+3.64%)
Mar 24, 2003	29.60	29.80	28.80	29.14	62,400	-1.24(-4.08%)
Mar 21, 2003	29.50	30.49	29.42	30.38	26,500	+0.88(+2.98%)
Mar 20, 2003	29.68	29.68	29.08	29.50	45,300	-0.18(-0.61%)
Mar 19, 2003	29.52	30.25	29.38	29.68	189,300	-1.46(-4.69%)
Mar 18, 2003	31.20	31.40	30.80	31.14	45,000	+0.14(+0.45%)
Mar 17, 2003	29.60	31.05	29.60	31.00	27,700	+1.40(+4.73%)
Mar 14, 2003	29.65	30.15	29.60	29.60	23,600	+0.08(+0.27%)
Mar 13, 2003	28.57	29.65	28.57	29.52	36,400	+1.02(+3.58%)
Mar 12, 2003	28.60	28.60	28.22	28.50	16,800	-0.20(-0.70%)
Mar 11, 2003	29.38	29.40	28.50	28.70	30,900	-0.67(-2.28%)
Mar 10, 2003	29.95	29.95	29.10	29.37	35,500	-0.54(-1.81%)
Mar 07, 2003	29.25	30.28	29.15	29.91	58,800	+0.58(+1.98%)
Mar 06, 2003	28.95	29.35	28.65	29.33	45,000	+0.39(+1.35%)
Mar 05, 2003	28.35	28.98	28.35	28.94	28,100	+0.54(+1.90%)
Mar 04, 2003	28.45	28.74	28.20	28.40	35,200	-0.15(-0.53%)
Mar 03, 2003	28.85	29.30	28.40	28.55	25,200	-0.23(-0.80%)
Feb 28, 2003	27.85	28.85	27.80	28.78	36,400	+1.00(+3.60%)
Feb 27, 2003	27.25	27.84	27.14	27.78	24,800	+0.54(+1.98%)
Feb 26, 2003	27.50	27.65	27.06	27.24	30,700	-0.26(-0.95%)
Feb 25, 2003	26.90	27.50	26.75	27.50	20,400	+0.65(+2.42%)
Feb 24, 2003	27.03	27.20	26.50	26.85	41,200	-0.64(-2.33%)
Feb 21, 2003	27.00	27.75	26.96	27.49	25,300	+0.54(+2.00%)
Feb 20, 2003	27.36	27.37	26.90	26.95	8,900	-0.45(-1.64%)
Feb 19, 2003	27.75	27.75	27.35	27.40	31,400	-0.30(-1.08%)
Feb 18, 2003	26.70	27.70	26.65	27.70	25,200	+1.08(+4.06%)
Feb 14, 2003	26.50	26.85	26.48	26.62	71,500	+0.17(+0.64%)
Feb 13, 2003	26.20	26.84	26.17	26.45	34,700	+0.30(+1.15%)
Feb 12, 2003	25.97	26.67	25.97	26.15	42,800	+0.14(+0.54%)
Feb 11, 2003	25.40	26.39	25.40	26.01	43,900	+0.54(+2.12%)
Feb 10, 2003	25.02	25.54	25.00	25.47	38,700	+0.39(+1.56%)
Feb 07, 2003	25.30	25.80	25.08	25.08	35,100	+0.07(+0.28%)
Feb 06, 2003	25.01	25.13	25.00	25.01	19,800	+0.00(+0.00%)
Feb 05, 2003	25.66	25.75	24.97	25.01	27,800	-0.65(-2.53%)
Feb 04, 2003	25.07	25.76	25.07	25.66	38,000	+0.63(+2.52%)
Feb 03, 2003	25.15	25.35	25.00	25.03	12,600	-0.17(-0.67%)
Jan 31, 2003	24.90	25.31	24.90	25.20	18,500	+0.29(+1.16%)
Jan 30, 2003	25.10	25.10	24.85	24.91	2,090,000	-0.17(-0.68%)
Jan 29, 2003	25.05	25.15	24.95	25.08	38,100	-0.02(-0.08%)
Jan 28, 2003	24.90	25.15	24.80	25.10	22,600	+0.12(+0.48%)
Jan 27, 2003	24.98	25.10	24.81	24.98	25,700	-0.02(-0.08%)
Jan 24, 2003	25.45	25.45	24.79	25.00	29,100	-0.53(-2.08%)
Jan 23, 2003	24.70	25.60	24.70	25.53	30,500	+0.95(+3.86%)
Jan 22, 2003	25.11	25.35	24.58	24.58	19,800	-0.52(-2.07%)
Jan 21, 2003	25.60	25.60	24.90	25.10	54,200	-0.75(-2.90%)
Jan 17, 2003	25.85	26.12	25.80	25.85	84,300	-0.16(-0.62%)
Jan 16, 2003	25.70	26.01	25.70	26.01	42,500	+0.42(+1.64%)
Jan 15, 2003	25.29	25.65	25.20	25.59	46,700	+0.30(+1.19%)
Jan 14, 2003	24.60	25.35	24.49	25.29	24,400	+0.79(+3.22%)
Jan 13, 2003	24.30	24.95	24.15	24.50	125,100	+0.14(+0.57%)
Jan 10, 2003	24.31	24.51	23.98	24.36	12,200	+0.06(+0.25%)
Jan 09, 2003	23.34	24.75	23.34	24.30	39,700	+1.05(+4.52%)
Jan 08, 2003	23.67	23.67	23.14	23.25	20,800	-0.43(-1.82%)
Jan 07, 2003	24.25	24.25	23.65	23.68	12,900	-0.32(-1.33%)
Jan 06, 2003	23.15	24.30	23.15	24.00	17,500	+0.90(+3.90%)
Jan 03, 2003	23.25	23.30	22.95	23.10	23,000	-0.04(-0.17%)