Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	32.50	33.20	32.49	33.02	69,200	+0.56(+1.73%)
May 29, 2003	32.10	32.50	32.00	32.46	19,600	+0.38(+1.18%)
May 28, 2003	32.10	32.19	32.01	32.08	19,900	+0.03(+0.09%)
May 27, 2003	31.20	32.05	31.20	32.05	12,300	+0.80(+2.56%)
May 23, 2003	30.95	31.30	30.65	31.25	11,900	+0.25(+0.81%)
May 22, 2003	30.55	31.00	30.41	31.00	11,000	+0.43(+1.41%)
May 21, 2003	30.40	30.57	30.05	30.57	18,400	+0.22(+0.72%)
May 20, 2003	30.75	30.80	30.00	30.35	32,500	-0.47(-1.52%)
May 19, 2003	31.19	31.19	30.75	30.82	19,300	-0.33(-1.06%)
May 16, 2003	31.81	31.85	31.15	31.15	40,100	-0.76(-2.38%)
May 15, 2003	31.64	31.96	31.64	31.91	32,700	+0.35(+1.11%)
May 14, 2003	32.10	32.10	31.40	31.56	29,000	-0.34(-1.07%)
May 13, 2003	32.00	32.10	31.57	31.90	23,500	-0.60(-1.85%)
May 12, 2003	32.50	32.50	32.29	32.50	24,700	-0.05(-0.15%)
May 09, 2003	32.48	32.55	32.35	32.55	26,100	+0.07(+0.22%)
May 08, 2003	32.05	32.49	32.00	32.48	32,700	+0.18(+0.56%)
May 07, 2003	33.75	33.75	32.18	32.30	100,000	-1.46(-4.32%)
May 06, 2003	33.88	33.98	33.75	33.76	39,700	-0.14(-0.41%)
May 05, 2003	33.88	33.90	33.59	33.90	35,600	+0.10(+0.30%)
May 02, 2003	33.25	33.80	33.25	33.80	43,400	+0.51(+1.53%)
May 01, 2003	33.03	33.40	33.02	33.29	26,000	+0.19(+0.57%)
Apr 30, 2003	33.12	33.20	32.62	33.10	30,700	-0.06(-0.18%)
Apr 29, 2003	33.25	33.65	33.10	33.16	39,600	-0.20(-0.60%)
Apr 28, 2003	32.83	33.40	32.81	33.36	27,600	+0.54(+1.65%)
Apr 25, 2003	33.30	33.45	32.82	32.82	24,500	-0.48(-1.44%)
Apr 24, 2003	33.60	33.85	33.20	33.30	45,000	-0.27(-0.80%)
Apr 23, 2003	33.42	33.60	33.30	33.57	51,600	-0.10(-0.30%)
Apr 22, 2003	32.90	34.20	32.30	33.67	71,800	+0.77(+2.34%)
Apr 21, 2003	31.35	34.25	31.35	32.90	89,900	+1.95(+6.30%)
Apr 17, 2003	29.80	31.00	29.75	30.95	78,400	+1.20(+4.03%)
Apr 16, 2003	29.93	29.98	29.45	29.75	90,600	-0.19(-0.63%)
Apr 15, 2003	29.78	29.94	29.56	29.94	54,500	+0.14(+0.47%)
Apr 14, 2003	29.95	29.98	29.77	29.80	36,400	-0.07(-0.23%)
Apr 11, 2003	30.02	30.02	29.85	29.87	19,500	-0.10(-0.33%)
Apr 10, 2003	30.40	30.40	29.90	29.97	20,400	-0.38(-1.25%)
Apr 09, 2003	30.83	30.85	30.25	30.35	24,500	-0.48(-1.56%)
Apr 08, 2003	30.00	30.83	30.00	30.83	48,600	-0.16(-0.52%)
Apr 07, 2003	31.37	32.00	30.86	30.99	48,100	-0.18(-0.58%)
Apr 04, 2003	31.25	31.55	30.80	31.17	30,400	-0.18(-0.57%)
Apr 03, 2003	30.80	31.74	30.74	31.35	31,000	+0.65(+2.12%)
Apr 02, 2003	29.95	31.25	29.95	30.70	45,100	+0.80(+2.68%)
Apr 01, 2003	29.73	29.99	29.50	29.90	74,900	+0.18(+0.61%)
Mar 31, 2003	30.15	30.24	29.72	29.72	23,800	-0.48(-1.59%)
Mar 28, 2003	29.95	30.35	29.90	30.20	25,600	+0.30(+1.00%)
Mar 27, 2003	28.99	30.09	28.99	29.90	24,000	+0.91(+3.14%)
Mar 26, 2003	30.20	30.20	28.92	28.99	26,100	-1.21(-4.01%)
Mar 25, 2003	29.20	30.20	29.10	30.20	22,500	+1.06(+3.64%)
Mar 24, 2003	29.60	29.80	28.80	29.14	62,400	-1.24(-4.08%)
Mar 21, 2003	29.50	30.49	29.42	30.38	26,500	+0.88(+2.98%)
Mar 20, 2003	29.68	29.68	29.08	29.50	45,300	-0.18(-0.61%)
Mar 19, 2003	29.52	30.25	29.38	29.68	189,300	-1.46(-4.69%)
Mar 18, 2003	31.20	31.40	30.80	31.14	45,000	+0.14(+0.45%)
Mar 17, 2003	29.60	31.05	29.60	31.00	27,700	+1.40(+4.73%)
Mar 14, 2003	29.65	30.15	29.60	29.60	23,600	+0.08(+0.27%)
Mar 13, 2003	28.57	29.65	28.57	29.52	36,400	+1.02(+3.58%)
Mar 12, 2003	28.60	28.60	28.22	28.50	16,800	-0.20(-0.70%)
Mar 11, 2003	29.38	29.40	28.50	28.70	30,900	-0.67(-2.28%)
Mar 10, 2003	29.95	29.95	29.10	29.37	35,500	-0.54(-1.81%)
Mar 07, 2003	29.25	30.28	29.15	29.91	58,800	+0.58(+1.98%)
Mar 06, 2003	28.95	29.35	28.65	29.33	45,000	+0.39(+1.35%)
Mar 05, 2003	28.35	28.98	28.35	28.94	28,100	+0.54(+1.90%)
Mar 04, 2003	28.45	28.74	28.20	28.40	35,200	-0.15(-0.53%)