Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2005	41.25	41.75	40.76	41.55	58,500	+0.16(+0.39%)
May 31, 2005	41.48	41.73	40.96	41.39	70,400	-0.20(-0.48%)
May 27, 2005	41.00	41.77	41.00	41.59	51,800	+0.59(+1.44%)
May 26, 2005	40.08	41.00	40.08	41.00	42,200	+0.88(+2.19%)
May 25, 2005	39.80	40.13	39.47	40.12	75,700	+0.12(+0.30%)
May 24, 2005	39.70	40.14	39.70	40.00	62,500	+0.20(+0.50%)
May 23, 2005	39.60	40.15	39.46	39.80	98,900	+0.14(+0.35%)
May 20, 2005	39.35	39.98	38.88	39.66	81,500	+0.39(+0.99%)
May 19, 2005	39.04	39.31	38.50	39.27	74,700	+0.37(+0.95%)
May 18, 2005	37.40	39.92	37.40	38.90	118,600	+1.72(+4.63%)
May 17, 2005	37.02	37.28	36.90	37.18	78,000	+0.08(+0.22%)
May 16, 2005	36.70	37.20	36.35	37.10	192,200	+0.48(+1.31%)
May 13, 2005	35.72	36.77	35.66	36.62	103,600	+0.85(+2.38%)
May 12, 2005	36.26	36.45	35.40	35.77	89,600	-0.42(-1.16%)
May 11, 2005	35.93	36.22	35.76	36.19	61,300	+0.26(+0.72%)
May 10, 2005	36.04	36.25	35.70	35.93	125,200	-0.31(-0.86%)
May 09, 2005	36.00	36.26	35.41	36.24	74,800	+0.35(+0.98%)
May 06, 2005	35.50	35.99	35.50	35.89	79,000	+0.51(+1.44%)
May 05, 2005	35.02	35.43	35.01	35.38	71,500	+0.28(+0.80%)
May 04, 2005	34.67	35.13	34.40	35.10	94,700	+0.45(+1.30%)
May 03, 2005	34.77	34.86	34.22	34.65	188,200	-0.32(-0.92%)
May 02, 2005	34.56	34.97	34.40	34.97	136,100	+0.43(+1.24%)
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%)