Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	41.28	41.98	41.00	41.19	100,000	+0.28(+0.68%)
Sep 27, 2007	40.90	41.60	40.79	40.91	56,200	-0.02(-0.05%)
Sep 26, 2007	41.11	42.00	40.73	40.93	132,700	+0.01(+0.02%)
Sep 25, 2007	40.16	41.13	39.93	40.92	73,300	+0.58(+1.44%)
Sep 24, 2007	40.87	41.83	40.10	40.34	78,200	-0.66(-1.61%)
Sep 21, 2007	41.00	41.22	40.63	41.00	191,600	+0.06(+0.15%)
Sep 20, 2007	41.17	42.01	40.55	40.94	118,400	-0.23(-0.56%)
Sep 19, 2007	41.10	41.72	40.99	41.17	132,400	+0.39(+0.96%)
Sep 18, 2007	39.92	40.83	39.76	40.78	120,300	+0.95(+2.39%)
Sep 17, 2007	39.63	40.25	39.51	39.83	168,500	+0.09(+0.23%)
Sep 14, 2007	39.54	40.21	39.01	39.74	61,500	+0.20(+0.51%)
Sep 13, 2007	39.77	40.33	39.28	39.54	66,400	-0.16(-0.40%)
Sep 12, 2007	39.98	40.34	39.40	39.70	64,800	-0.36(-0.90%)
Sep 11, 2007	39.67	40.20	39.58	40.06	65,500	+0.39(+0.98%)
Sep 10, 2007	40.47	40.58	38.87	39.67	138,900	-0.28(-0.70%)
Sep 07, 2007	39.90	40.48	39.62	39.95	111,400	-0.40(-0.99%)
Sep 06, 2007	40.96	40.80	39.70	40.35	124,400	-0.61(-1.49%)
Sep 05, 2007	41.33	41.94	40.73	40.96	118,800	-0.61(-1.47%)
Sep 04, 2007	41.18	42.38	41.01	41.57	144,300	+0.38(+0.92%)
Aug 31, 2007	40.51	41.63	40.28	41.19	131,200	+1.10(+2.74%)
Aug 30, 2007	40.29	40.97	39.78	40.09	113,800	-0.62(-1.52%)
Aug 29, 2007	40.22	40.84	39.75	40.71	97,000	+0.64(+1.60%)
Aug 28, 2007	41.75	41.75	39.87	40.07	130,000	-1.87(-4.46%)
Aug 27, 2007	41.20	42.33	40.98	41.94	192,500	+0.58(+1.40%)
Aug 24, 2007	40.95	41.36	40.66	41.36	93,700	+0.36(+0.88%)
Aug 23, 2007	41.96	41.96	40.64	41.00	161,600	-0.85(-2.03%)
Aug 22, 2007	41.45	41.95	40.60	41.85	160,300	+0.68(+1.65%)
Aug 21, 2007	41.70	42.49	40.99	41.17	86,400	-0.71(-1.70%)
Aug 20, 2007	41.83	42.25	41.32	41.88	126,800	+0.15(+0.36%)
Aug 17, 2007	41.21	42.66	40.90	41.73	258,500	+0.52(+1.26%)
Aug 16, 2007	39.79	41.68	39.75	41.21	314,900	+1.46(+3.67%)
Aug 15, 2007	39.01	40.47	39.01	39.75	229,500	+0.75(+1.92%)
Aug 14, 2007	39.06	41.13	38.76	39.00	310,100	-0.24(-0.61%)
Aug 13, 2007	41.21	41.21	38.13	39.24	401,000	-2.68(-6.39%)
Aug 10, 2007	43.91	45.25	39.64	41.92	563,700	-2.39(-5.39%)
Aug 09, 2007	41.75	46.32	40.91	44.31	1,106,800	+2.24(+5.32%)
Aug 08, 2007	37.91	42.52	37.05	42.07	702,200	+4.07(+10.71%)
Aug 07, 2007	36.11	38.67	34.70	38.00	443,700	+1.75(+4.83%)
Aug 06, 2007	35.50	36.25	35.50	36.25	439,300	+0.25(+0.69%)
Aug 03, 2007	36.07	36.36	35.90	36.00	228,800	-0.36(-0.99%)
Aug 02, 2007	36.41	36.42	35.65	36.36	218,800	-0.02(-0.05%)
Aug 01, 2007	35.75	36.51	35.58	36.38	233,300	+0.24(+0.66%)
Jul 31, 2007	38.09	38.09	36.12	36.14	349,000	-1.53(-4.06%)
Jul 30, 2007	37.14	38.15	36.77	37.67	185,500	+0.40(+1.07%)
Jul 27, 2007	38.40	38.72	37.27	37.27	181,100	-1.44(-3.72%)
Jul 26, 2007	38.18	39.05	37.92	38.71	245,600	-0.21(-0.54%)
Jul 25, 2007	38.53	39.00	38.30	38.92	203,000	+0.60(+1.57%)
Jul 24, 2007	38.36	38.65	37.80	38.32	216,800	-0.67(-1.72%)
Jul 23, 2007	39.95	39.95	38.98	38.99	112,600	-0.73(-1.84%)
Jul 20, 2007	39.52	39.95	39.25	39.72	227,200	+0.11(+0.28%)
Jul 19, 2007	39.36	39.74	39.35	39.61	94,900	+0.39(+0.99%)
Jul 18, 2007	39.30	39.42	38.84	39.22	126,800	-0.09(-0.23%)
Jul 17, 2007	39.10	39.75	38.81	39.31	168,800	+0.30(+0.77%)
Jul 16, 2007	37.67	39.12	37.61	39.01	172,000	+1.35(+3.58%)
Jul 13, 2007	37.33	38.25	36.89	37.66	162,900	+0.78(+2.11%)
Jul 12, 2007	36.53	37.11	36.25	36.88	197,900	+0.55(+1.51%)
Jul 11, 2007	35.97	36.33	35.72	36.33	150,600	+0.33(+0.92%)
Jul 10, 2007	36.00	36.15	35.81	36.00	222,800	-0.09(-0.25%)
Jul 09, 2007	36.09	36.30	36.00	36.09	120,800	-0.10(-0.28%)
Jul 06, 2007	36.66	36.75	36.04	36.19	116,300	-0.47(-1.28%)
Jul 05, 2007	36.98	37.18	36.23	36.66	152,900	-0.36(-0.97%)
Jul 03, 2007	37.19	37.39	36.65	37.02	87,800	-0.24(-0.64%)