Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	22.90	23.20	22.25	22.25	28,700	-0.40(-1.77%)
Dec 30, 2002	22.97	23.10	22.65	22.65	26,100	-0.30(-1.31%)
Dec 27, 2002	23.60	23.60	22.90	22.95	10,600	-0.70(-2.96%)
Dec 26, 2002	23.95	24.12	23.65	23.65	11,800	+0.03(+0.13%)
Dec 24, 2002	23.74	23.77	23.61	23.62	6,000	-0.12(-0.51%)
Dec 23, 2002	23.04	23.75	22.94	23.74	25,500	+0.70(+3.04%)
Dec 20, 2002	22.60	23.04	22.55	23.04	31,600	+0.54(+2.40%)
Dec 19, 2002	22.75	22.84	22.50	22.50	14,000	-0.25(-1.10%)
Dec 18, 2002	23.26	23.26	22.70	22.75	18,800	-0.50(-2.15%)
Dec 17, 2002	23.06	23.25	22.65	23.25	28,000	+0.14(+0.61%)
Dec 16, 2002	23.30	23.33	22.88	23.11	44,200	-0.29(-1.24%)
Dec 13, 2002	24.12	24.13	23.40	23.40	26,500	-0.73(-3.03%)
Dec 12, 2002	25.42	25.50	24.13	24.13	41,600	-1.42(-5.56%)
Dec 11, 2002	24.75	25.55	24.65	25.55	132,100	+0.75(+3.02%)
Dec 10, 2002	24.40	24.80	24.28	24.80	23,100	+0.30(+1.22%)
Dec 09, 2002	24.85	24.85	24.50	24.50	27,700	-0.43(-1.72%)
Dec 06, 2002	24.35	25.02	24.34	24.93	12,500	+0.52(+2.13%)
Dec 05, 2002	24.86	24.86	24.40	24.41	14,200	-0.55(-2.20%)
Dec 04, 2002	25.15	25.22	24.64	24.96	27,200	-0.28(-1.11%)
Dec 03, 2002	25.25	25.35	24.80	25.24	28,200	-0.06(-0.24%)
Dec 02, 2002	24.30	25.32	24.27	25.30	25,200	+0.95(+3.90%)
Nov 29, 2002	24.81	24.89	24.35	24.35	12,500	-0.55(-2.21%)
Nov 27, 2002	24.35	25.00	24.35	24.90	37,100	+0.50(+2.05%)
Nov 26, 2002	25.20	25.33	24.40	24.40	53,500	-0.95(-3.75%)
Nov 25, 2002	24.97	25.44	24.86	25.35	23,200	+0.28(+1.12%)
Nov 22, 2002	24.95	25.07	24.60	25.07	24,700	+0.09(+0.36%)
Nov 21, 2002	24.90	25.00	24.64	24.98	27,300	+0.13(+0.52%)
Nov 20, 2002	24.27	24.85	24.20	24.85	20,100	+0.60(+2.47%)
Nov 19, 2002	24.68	24.98	24.20	24.25	18,300	-0.43(-1.74%)
Nov 18, 2002	25.00	25.00	24.33	24.68	18,100	-0.22(-0.88%)
Nov 15, 2002	25.15	25.53	24.90	24.90	23,400	-0.50(-1.97%)
Nov 14, 2002	24.77	25.40	24.52	25.40	21,700	+0.88(+3.59%)
Nov 13, 2002	24.14	24.61	24.01	24.52	13,400	+0.38(+1.57%)
Nov 12, 2002	23.80	24.15	23.72	24.14	26,000	+0.24(+1.00%)
Nov 11, 2002	24.75	24.87	23.90	23.90	16,100	-0.85(-3.43%)
Nov 08, 2002	24.60	24.99	24.40	24.75	34,300	+0.15(+0.61%)
Nov 07, 2002	25.45	25.45	24.60	24.60	7,800	-0.96(-3.76%)
Nov 06, 2002	24.90	25.80	24.85	25.56	11,700	+0.61(+2.44%)
Nov 05, 2002	25.20	25.25	24.80	24.95	18,200	-0.31(-1.23%)
Nov 04, 2002	25.13	25.45	24.80	25.26	35,900	+0.26(+1.04%)
Nov 01, 2002	25.01	25.20	24.85	25.00	44,700	+0.02(+0.08%)
Oct 31, 2002	25.10	25.75	24.95	24.98	42,400	-0.02(-0.08%)
Oct 30, 2002	25.05	25.20	24.70	25.00	28,100	+0.05(+0.20%)
Oct 29, 2002	25.55	25.56	24.40	24.95	34,300	-0.53(-2.08%)
Oct 28, 2002	26.00	26.15	25.40	25.48	20,000	-0.50(-1.92%)
Oct 25, 2002	26.00	26.30	25.54	25.98	51,800	-0.12(-0.46%)
Oct 24, 2002	26.35	26.35	25.95	26.10	79,400	-0.20(-0.76%)
Oct 23, 2002	25.90	26.40	25.25	26.30	33,400	+0.19(+0.73%)
Oct 22, 2002	26.45	26.45	26.05	26.11	13,700	-0.28(-1.06%)
Oct 21, 2002	25.85	26.39	25.59	26.39	30,900	+0.64(+2.49%)
Oct 18, 2002	25.75	26.15	25.45	25.75	76,600	-0.06(-0.23%)
Oct 17, 2002	24.20	25.89	24.11	25.81	39,700	+1.82(+7.59%)
Oct 16, 2002	24.00	24.05	23.15	23.99	38,800	+0.04(+0.17%)
Oct 15, 2002	22.20	23.95	22.20	23.95	25,000	+1.80(+8.13%)
Oct 14, 2002	21.92	22.15	21.63	22.15	22,600	+0.23(+1.05%)
Oct 11, 2002	21.44	22.37	21.40	21.92	23,200	+0.73(+3.45%)
Oct 10, 2002	20.60	21.20	20.48	21.19	3,010,000	+0.54(+2.62%)
Oct 09, 2002	22.55	22.55	20.51	20.65	57,600	-2.03(-8.95%)
Oct 08, 2002	22.50	22.75	22.24	22.68	22,300	+0.12(+0.53%)
Oct 07, 2002	23.05	23.06	22.55	22.56	1,670,000	-0.52(-2.25%)
Oct 04, 2002	23.55	23.55	22.65	23.08	33,000	-0.52(-2.20%)
Oct 03, 2002	23.60	23.90	23.60	23.60	28,100	-0.10(-0.42%)
Oct 02, 2002	24.10	24.16	23.70	23.70	26,000	-0.35(-1.46%)