Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	34.85	35.00	34.30	34.54	160,600	-0.11(-0.32%)
Apr 28, 2005	34.73	34.91	34.57	34.65	153,100	-0.18(-0.52%)
Apr 27, 2005	34.85	34.92	34.25	34.83	146,800	-0.12(-0.34%)
Apr 26, 2005	35.40	35.40	34.00	34.95	164,800	-0.39(-1.10%)
Apr 25, 2005	36.99	37.00	33.87	35.34	340,100	-1.59(-4.31%)
Apr 22, 2005	36.70	37.56	36.25	36.93	162,500	+0.12(+0.33%)
Apr 21, 2005	36.00	37.40	36.00	36.81	96,800	+1.01(+2.82%)
Apr 20, 2005	36.01	36.41	35.71	35.80	72,100	-0.14(-0.39%)
Apr 19, 2005	35.96	36.10	35.41	35.94	55,000	-0.02(-0.06%)
Apr 18, 2005	35.60	36.06	35.50	35.96	51,500	+0.26(+0.73%)
Apr 15, 2005	36.90	36.90	35.35	35.70	87,600	-1.20(-3.25%)
Apr 14, 2005	38.50	38.50	36.90	36.90	56,800	-1.61(-4.18%)
Apr 13, 2005	39.05	39.05	38.08	38.51	42,800	-0.47(-1.21%)
Apr 12, 2005	38.45	39.15	38.42	38.98	88,800	+0.46(+1.19%)
Apr 11, 2005	39.50	39.50	38.35	38.52	82,600	-0.74(-1.88%)
Apr 08, 2005	39.15	39.39	39.13	39.26	72,500	+0.17(+0.43%)
Apr 07, 2005	39.19	39.20	38.70	39.09	31,500	-0.15(-0.38%)
Apr 06, 2005	39.36	39.45	39.24	39.24	58,900	-0.06(-0.15%)
Apr 05, 2005	39.47	39.51	39.29	39.30	67,800	-0.28(-0.71%)
Apr 04, 2005	39.37	39.62	38.86	39.58	99,600	+0.11(+0.28%)
Apr 01, 2005	40.00	40.30	39.08	39.47	138,500	-0.53(-1.33%)
Mar 31, 2005	39.90	40.03	39.70	40.00	73,700	+0.00(+0.00%)
Mar 30, 2005	39.35	40.00	39.35	40.00	51,400	+0.70(+1.78%)
Mar 29, 2005	40.20	40.25	39.13	39.30	82,300	-0.79(-1.97%)
Mar 28, 2005	40.15	40.36	39.80	40.09	80,600	+0.04(+0.10%)
Mar 24, 2005	40.00	40.25	39.95	40.05	52,200	+0.05(+0.12%)
Mar 23, 2005	40.00	40.08	39.67	40.00	125,700	-0.75(-1.84%)
Mar 22, 2005	40.70	41.37	40.62	40.75	154,800	-0.18(-0.44%)
Mar 21, 2005	41.45	41.45	40.40	40.93	91,000	-0.62(-1.49%)
Mar 18, 2005	41.19	41.55	41.08	41.55	140,700	+0.37(+0.90%)
Mar 17, 2005	41.00	41.39	40.60	41.18	72,500	+0.11(+0.27%)
Mar 16, 2005	41.00	41.51	40.88	41.07	81,000	+0.07(+0.17%)
Mar 15, 2005	42.00	42.24	40.90	41.00	90,600	-0.98(-2.33%)
Mar 14, 2005	41.97	42.15	41.70	41.98	64,200	-0.02(-0.05%)
Mar 11, 2005	41.96	42.25	41.90	42.00	91,500	+0.05(+0.12%)
Mar 10, 2005	42.06	42.36	41.91	41.95	82,000	-0.07(-0.17%)
Mar 09, 2005	42.54	42.54	41.70	42.02	64,300	-0.48(-1.13%)
Mar 08, 2005	43.75	43.95	42.50	42.50	53,300	-1.40(-3.19%)
Mar 07, 2005	43.65	44.25	43.59	43.90	213,100	+0.25(+0.57%)
Mar 04, 2005	44.75	44.75	42.71	43.65	300,200	-2.65(-5.72%)
Mar 03, 2005	45.33	46.50	45.33	46.30	40,900	+0.87(+1.92%)
Mar 02, 2005	45.20	45.85	45.05	45.43	34,400	+0.08(+0.18%)
Mar 01, 2005	45.63	46.15	45.35	45.35	39,000	-0.31(-0.68%)
Feb 28, 2005	45.61	45.70	44.90	45.66	58,400	-0.05(-0.11%)
Feb 25, 2005	44.95	45.80	44.36	45.71	33,200	+0.83(+1.85%)
Feb 24, 2005	44.61	45.05	44.15	44.88	62,500	+0.17(+0.38%)
Feb 23, 2005	44.60	44.92	44.25	44.71	48,900	+0.11(+0.25%)
Feb 22, 2005	45.90	46.35	44.30	44.60	96,500	-1.40(-3.04%)
Feb 18, 2005	42.34	46.40	42.10	46.00	139,200	+3.91(+9.29%)
Feb 17, 2005	42.90	43.06	41.98	42.09	49,700	-0.71(-1.66%)
Feb 16, 2005	43.00	43.45	42.70	42.80	47,700	-0.20(-0.47%)
Feb 15, 2005	42.60	43.12	42.25	43.00	69,500	+0.50(+1.18%)
Feb 14, 2005	43.40	43.40	42.15	42.50	45,500	-0.80(-1.85%)
Feb 11, 2005	42.45	43.35	41.96	43.30	62,100	+0.75(+1.76%)
Feb 10, 2005	42.71	42.87	42.06	42.55	32,700	-0.15(-0.35%)
Feb 09, 2005	43.75	43.93	42.50	42.70	35,000	-1.05(-2.40%)
Feb 08, 2005	42.70	43.90	42.70	43.75	57,600	+0.99(+2.32%)
Feb 07, 2005	42.70	42.89	42.36	42.76	58,400	+0.11(+0.26%)
Feb 04, 2005	41.58	42.65	41.58	42.65	40,800	+0.97(+2.33%)
Feb 03, 2005	42.50	42.50	41.26	41.68	44,300	-0.92(-2.16%)
Feb 02, 2005	43.00	43.00	41.92	42.60	45,900	-0.31(-0.72%)