Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.83	39.78	38.64	39.07	137,000	+0.25(+0.64%)
Aug 30, 2005	38.90	39.00	38.28	38.82	58,900	-0.18(-0.46%)
Aug 29, 2005	37.92	39.05	37.71	39.00	142,200	+0.98(+2.58%)
Aug 26, 2005	38.40	38.51	37.70	38.02	58,400	-0.53(-1.37%)
Aug 25, 2005	38.87	39.15	38.29	38.55	64,300	-0.33(-0.85%)
Aug 24, 2005	39.15	39.69	38.84	38.88	57,600	-0.32(-0.82%)
Aug 23, 2005	39.34	39.45	38.90	39.20	21,300	-0.19(-0.48%)
Aug 22, 2005	39.29	39.50	39.05	39.39	24,100	+0.20(+0.51%)
Aug 19, 2005	39.58	39.61	39.13	39.19	20,400	-0.39(-0.99%)
Aug 18, 2005	39.80	39.93	39.47	39.58	36,200	-0.47(-1.17%)
Aug 17, 2005	39.70	40.21	39.53	40.05	30,300	+0.29(+0.73%)
Aug 16, 2005	40.36	40.36	39.63	39.76	37,500	-0.63(-1.56%)
Aug 15, 2005	40.10	40.62	39.61	40.39	36,800	+0.23(+0.57%)
Aug 12, 2005	40.53	40.53	39.84	40.16	50,400	-0.37(-0.91%)
Aug 11, 2005	39.85	40.82	39.84	40.53	51,600	+0.63(+1.58%)
Aug 10, 2005	39.97	40.53	39.60	39.90	139,900	-0.07(-0.18%)
Aug 09, 2005	39.71	40.25	39.69	39.97	31,600	+0.26(+0.65%)
Aug 08, 2005	40.05	40.06	39.27	39.71	67,400	-0.47(-1.17%)
Aug 05, 2005	40.23	40.42	39.95	40.18	69,200	-0.05(-0.12%)
Aug 04, 2005	40.90	40.90	39.72	40.23	79,900	-0.77(-1.88%)
Aug 03, 2005	41.55	41.65	40.60	41.00	50,900	-0.65(-1.56%)
Aug 02, 2005	41.13	41.76	40.98	41.65	57,900	+0.62(+1.51%)
Aug 01, 2005	40.67	41.22	40.60	41.03	72,600	+0.21(+0.51%)
Jul 29, 2005	41.52	41.88	40.79	40.82	93,100	-0.80(-1.92%)
Jul 28, 2005	41.09	41.68	41.09	41.62	44,400	+0.67(+1.64%)
Jul 27, 2005	41.50	41.50	40.04	40.95	70,400	-0.45(-1.09%)
Jul 26, 2005	41.36	41.50	40.94	41.40	54,200	+0.20(+0.49%)
Jul 25, 2005	41.22	41.53	41.08	41.20	56,200	+0.10(+0.24%)
Jul 22, 2005	41.10	41.25	40.70	41.10	83,100	+0.10(+0.24%)
Jul 21, 2005	41.50	41.50	40.25	41.00	96,000	-0.75(-1.80%)
Jul 20, 2005	40.45	41.75	40.31	41.75	45,000	+1.05(+2.58%)
Jul 19, 2005	40.40	41.18	40.10	40.70	110,900	+0.21(+0.52%)
Jul 18, 2005	40.40	40.59	39.75	40.49	40,800	-0.07(-0.17%)
Jul 15, 2005	40.92	41.11	40.30	40.56	54,000	-0.70(-1.70%)
Jul 14, 2005	41.22	41.31	41.05	41.26	67,300	+0.16(+0.39%)
Jul 13, 2005	41.10	41.26	40.67	41.10	91,200	-0.09(-0.22%)
Jul 12, 2005	41.44	41.50	40.96	41.19	105,600	-0.27(-0.65%)
Jul 11, 2005	40.90	41.90	40.80	41.46	136,100	+0.56(+1.37%)
Jul 08, 2005	38.50	41.64	38.20	40.90	204,900	+0.49(+1.21%)
Jul 07, 2005	39.97	40.60	39.56	40.41	57,700	-0.59(-1.44%)
Jul 06, 2005	40.80	41.35	40.65	41.00	36,300	+0.00(+0.00%)
Jul 05, 2005	40.58	41.00	40.25	41.00	56,000	+0.35(+0.86%)
Jul 01, 2005	40.55	40.82	40.44	40.65	38,800	+0.10(+0.25%)
Jun 30, 2005	40.75	41.23	40.48	40.55	118,600	-0.12(-0.30%)
Jun 29, 2005	40.85	40.98	40.28	40.67	84,200	-0.08(-0.20%)
Jun 28, 2005	40.04	41.04	40.04	40.75	88,600	+0.71(+1.77%)
Jun 27, 2005	40.25	40.25	39.92	40.04	119,700	-0.31(-0.77%)
Jun 24, 2005	41.06	41.06	39.71	40.35	98,900	-0.80(-1.94%)
Jun 23, 2005	42.36	42.36	40.86	41.15	110,400	-1.30(-3.06%)
Jun 22, 2005	42.50	42.68	42.10	42.45	95,100	+0.05(+0.12%)
Jun 21, 2005	42.28	42.75	42.25	42.40	119,700	+0.00(+0.00%)
Jun 20, 2005	43.21	43.21	41.50	42.40	301,700	-1.76(-3.99%)
Jun 17, 2005	44.85	44.99	43.95	44.16	172,200	-0.49(-1.10%)
Jun 16, 2005	44.47	44.65	44.05	44.65	96,900	+0.10(+0.22%)
Jun 15, 2005	44.90	45.00	44.30	44.55	76,500	-0.30(-0.67%)
Jun 14, 2005	44.50	45.00	44.40	44.85	60,000	+0.13(+0.29%)
Jun 13, 2005	42.83	45.00	42.83	44.72	80,800	+1.72(+4.00%)
Jun 10, 2005	43.43	43.75	42.85	43.00	43,000	-0.53(-1.22%)
Jun 09, 2005	43.04	43.62	42.92	43.53	29,800	+0.41(+0.95%)
Jun 08, 2005	42.90	43.15	42.82	43.12	62,200	+0.22(+0.51%)
Jun 07, 2005	41.96	43.10	41.92	42.90	105,300	+1.02(+2.44%)
Jun 06, 2005	42.15	42.15	40.71	41.88	81,300	-0.37(-0.88%)
Jun 03, 2005	41.36	42.27	41.25	42.25	71,100	+0.70(+1.68%)
Jun 02, 2005	40.75	42.00	40.69	41.55	83,200	+0.00(+0.00%)