Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	33.30	33.60	33.08	33.60	35,100	+0.40(+1.20%)
Apr 29, 2002	33.80	33.80	32.58	33.20	22,900	-0.54(-1.60%)
Apr 26, 2002	33.98	33.99	33.30	33.74	15,400	-0.05(-0.15%)
Apr 25, 2002	33.60	33.99	33.40	33.79	15,700	+0.10(+0.30%)
Apr 24, 2002	34.49	34.50	33.65	33.69	20,100	-0.80(-2.32%)
Apr 23, 2002	35.00	35.10	34.49	34.49	13,700	-0.39(-1.12%)
Apr 22, 2002	35.70	35.72	34.65	34.88	32,300	-0.92(-2.57%)
Apr 19, 2002	35.70	35.80	35.56	35.80	32,700	+0.00(+0.00%)
Apr 18, 2002	35.15	35.95	34.96	35.80	67,400	+1.17(+3.38%)
Apr 17, 2002	34.70	34.95	33.60	34.63	380,000	+0.13(+0.38%)
Apr 16, 2002	32.08	34.50	32.08	34.50	62,000	+2.32(+7.21%)
Apr 15, 2002	31.70	32.18	31.40	32.18	33,600	+0.58(+1.84%)
Apr 12, 2002	31.40	31.65	30.85	31.60	39,400	+0.15(+0.48%)
Apr 11, 2002	31.90	31.95	31.26	31.45	32,100	-0.30(-0.94%)
Apr 10, 2002	31.05	31.75	31.04	31.75	19,900	+0.55(+1.76%)
Apr 09, 2002	31.50	31.59	31.20	31.20	16,000	-0.15(-0.48%)
Apr 08, 2002	31.22	31.35	30.74	31.35	13,100	+0.22(+0.71%)
Apr 05, 2002	31.10	31.24	30.65	31.13	21,300	-0.11(-0.35%)
Apr 04, 2002	31.69	31.85	31.20	31.24	19,100	-0.46(-1.45%)
Apr 03, 2002	33.20	33.20	31.65	31.70	14,700	-1.55(-4.66%)
Apr 02, 2002	32.90	33.40	32.90	33.25	9,100	+0.35(+1.06%)
Apr 01, 2002	33.31	33.31	32.65	32.90	1,340,000	-0.31(-0.93%)
Mar 29, 2002	33.93	34.09	32.80	33.21	210,000	+0.00(+0.00%)
Mar 28, 2002	33.93	34.09	32.80	33.21	28,900	-0.79(-2.32%)
Mar 27, 2002	32.53	34.02	32.53	34.00	33,200	+1.50(+4.62%)
Mar 26, 2002	31.25	32.50	31.25	32.50	14,000	+1.20(+3.83%)
Mar 25, 2002	31.65	31.73	31.30	31.30	24,600	-0.80(-2.49%)
Mar 22, 2002	32.15	32.24	32.00	32.10	25,700	-0.12(-0.37%)
Mar 21, 2002	32.20	32.22	31.70	32.22	25,400	+0.02(+0.06%)
Mar 20, 2002	32.65	32.74	32.20	32.20	7,000	-0.55(-1.68%)
Mar 19, 2002	32.80	33.05	32.63	32.75	21,500	-0.15(-0.46%)
Mar 18, 2002	32.75	32.96	32.75	32.90	29,500	+0.17(+0.52%)
Mar 15, 2002	32.00	32.73	32.00	32.73	30,200	-0.07(-0.21%)
Mar 14, 2002	32.80	33.03	32.60	32.80	17,800	-0.15(-0.46%)
Mar 13, 2002	33.45	33.65	32.90	32.95	26,600	-0.25(-0.75%)
Mar 12, 2002	33.20	33.36	33.04	33.20	16,900	-0.25(-0.75%)
Mar 11, 2002	33.14	33.45	32.22	33.45	30,100	+0.40(+1.21%)
Mar 08, 2002	33.25	34.75	32.50	33.05	75,600	+0.04(+0.12%)
Mar 07, 2002	33.00	33.13	32.80	33.01	53,700	-0.34(-1.02%)
Mar 06, 2002	32.65	33.35	32.65	33.35	21,700	+0.54(+1.65%)
Mar 05, 2002	32.60	33.00	32.50	32.81	13,600	+0.28(+0.86%)
Mar 04, 2002	31.45	33.10	31.45	32.53	30,000	+0.88(+2.78%)
Mar 01, 2002	31.05	32.00	31.00	31.65	33,200	+0.65(+2.10%)
Feb 28, 2002	31.48	31.52	30.64	31.00	32,100	-0.45(-1.43%)
Feb 27, 2002	30.55	31.61	30.55	31.45	27,300	+0.90(+2.95%)
Feb 26, 2002	29.65	30.55	29.65	30.55	38,900	+0.86(+2.90%)
Feb 25, 2002	30.07	30.15	29.25	29.69	35,300	-0.38(-1.26%)
Feb 22, 2002	29.00	30.07	29.00	30.07	18,700	+0.96(+3.30%)
Feb 21, 2002	29.90	29.96	29.11	29.11	22,600	-0.90(-3.00%)
Feb 20, 2002	29.68	30.19	29.50	30.01	32,900	+0.25(+0.84%)
Feb 19, 2002	29.80	30.25	29.49	29.76	41,900	-0.09(-0.30%)
Feb 18, 2002	29.80	30.20	29.76	29.85	30,300	+0.00(+0.00%)
Feb 15, 2002	29.80	30.20	29.76	29.85	30,300	+0.10(+0.34%)
Feb 14, 2002	29.89	30.36	29.75	29.75	21,300	-0.15(-0.50%)
Feb 13, 2002	29.31	29.90	29.31	29.90	25,200	+0.60(+2.05%)
Feb 12, 2002	29.00	29.53	28.75	29.30	18,900	+0.30(+1.03%)
Feb 11, 2002	28.95	29.87	28.95	29.00	28,600	+0.05(+0.17%)
Feb 08, 2002	28.82	29.40	28.65	28.95	29,300	+0.04(+0.14%)
Feb 07, 2002	28.25	29.60	28.25	28.91	28,500	+0.51(+1.80%)
Feb 06, 2002	28.30	28.81	28.25	28.40	38,900	+0.05(+0.18%)
Feb 05, 2002	28.85	28.86	28.15	28.35	23,800	-0.55(-1.90%)
Feb 04, 2002	29.75	29.90	28.90	28.90	22,200	-0.90(-3.02%)