Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	56.85	57.73	56.60	56.96	178,200	+0.18(+0.32%)
May 30, 2006	58.60	58.60	56.77	56.78	67,200	-1.77(-3.02%)
May 26, 2006	58.20	58.80	57.61	58.55	52,600	+0.44(+0.76%)
May 25, 2006	57.27	58.11	56.68	58.11	102,900	+1.09(+1.91%)
May 24, 2006	57.48	58.10	55.64	57.02	151,100	-0.48(-0.83%)
May 23, 2006	58.80	59.37	57.39	57.50	107,900	-1.07(-1.83%)
May 22, 2006	60.48	60.54	58.57	58.57	160,100	-2.01(-3.32%)
May 19, 2006	59.76	60.89	59.74	60.58	111,700	+0.42(+0.70%)
May 18, 2006	60.15	61.10	60.05	60.16	57,700	+0.11(+0.18%)
May 17, 2006	60.75	61.10	59.88	60.05	138,300	-0.95(-1.56%)
May 16, 2006	60.95	61.39	60.72	61.00	73,400	+0.15(+0.25%)
May 15, 2006	60.20	61.10	60.03	60.85	99,000	+0.51(+0.85%)
May 12, 2006	60.20	61.60	60.20	60.34	85,900	-1.81(-2.91%)
May 11, 2006	63.05	63.79	62.11	62.15	117,600	-1.45(-2.28%)
May 10, 2006	63.05	63.78	63.05	63.60	85,300	-0.21(-0.33%)
May 09, 2006	63.60	64.08	63.59	63.81	60,000	+0.07(+0.11%)
May 08, 2006	62.70	64.30	62.70	63.74	107,400	+1.04(+1.66%)
May 05, 2006	62.99	63.40	62.70	62.70	71,000	-0.21(-0.33%)
May 04, 2006	61.95	63.62	61.95	62.91	73,000	+0.82(+1.32%)
May 03, 2006	61.80	62.25	61.37	62.09	128,900	+0.22(+0.36%)
May 02, 2006	61.40	62.43	61.25	61.87	158,500	+0.61(+1.00%)
May 01, 2006	60.97	61.75	60.80	61.26	170,300	-0.44(-0.71%)
Apr 28, 2006	62.11	62.44	61.49	61.70	128,000	-0.66(-1.06%)
Apr 27, 2006	61.51	62.95	61.32	62.36	202,200	+0.35(+0.56%)
Apr 26, 2006	61.82	62.93	61.57	62.01	184,200	+0.12(+0.19%)
Apr 25, 2006	60.99	61.89	60.80	61.89	248,000	+0.98(+1.61%)
Apr 24, 2006	59.97	61.00	58.90	60.91	276,100	+0.56(+0.93%)
Apr 21, 2006	60.00	63.00	59.00	60.35	681,600	+5.45(+9.93%)
Apr 20, 2006	53.45	54.90	53.28	54.90	116,500	+1.35(+2.52%)
Apr 19, 2006	51.63	53.63	51.60	53.55	184,600	+1.93(+3.74%)
Apr 18, 2006	51.40	52.10	51.45	51.62	115,300	+0.22(+0.43%)
Apr 17, 2006	51.93	52.05	50.70	51.40	79,000	-0.55(-1.06%)
Apr 13, 2006	52.00	52.34	51.52	51.95	75,200	-0.05(-0.10%)
Apr 12, 2006	52.21	52.25	51.58	52.00	124,000	-0.46(-0.88%)
Apr 11, 2006	53.72	53.72	52.30	52.46	84,600	-1.06(-1.98%)
Apr 10, 2006	54.79	54.92	52.97	53.52	133,300	-1.17(-2.14%)
Apr 07, 2006	55.35	55.99	54.61	54.69	148,500	-0.81(-1.46%)
Apr 06, 2006	55.53	55.87	55.00	55.50	61,400	-0.20(-0.36%)
Apr 05, 2006	55.45	55.93	55.00	55.70	62,700	+0.18(+0.32%)
Apr 04, 2006	54.74	55.77	54.56	55.52	85,900	+0.84(+1.54%)
Apr 03, 2006	54.29	54.96	54.00	54.68	123,100	+0.20(+0.37%)
Mar 31, 2006	55.25	55.26	53.60	54.48	120,900	-0.65(-1.18%)
Mar 30, 2006	55.85	56.04	54.50	55.13	154,800	-0.65(-1.17%)
Mar 29, 2006	53.95	55.78	52.90	55.78	142,100	+2.78(+5.25%)
Mar 28, 2006	53.60	53.83	52.80	53.00	48,600	-0.75(-1.40%)
Mar 27, 2006	53.70	53.87	53.29	53.75	39,800	+0.00(+0.00%)
Mar 24, 2006	53.09	54.37	53.09	53.75	112,400	+0.66(+1.24%)
Mar 23, 2006	53.40	53.75	52.71	53.09	110,500	-0.46(-0.86%)
Mar 22, 2006	52.95	53.64	52.64	53.55	185,400	+0.30(+0.56%)
Mar 21, 2006	53.55	53.92	53.19	53.25	123,000	-0.35(-0.65%)
Mar 20, 2006	52.65	53.85	52.54	53.60	146,200	+0.95(+1.80%)
Mar 17, 2006	53.17	53.17	52.46	52.65	196,800	-0.27(-0.51%)
Mar 16, 2006	52.85	53.00	52.58	52.92	98,800	+0.13(+0.25%)
Mar 15, 2006	52.75	52.98	52.40	52.79	145,600	+0.14(+0.27%)
Mar 14, 2006	52.60	52.90	52.31	52.65	159,800	+0.01(+0.02%)
Mar 13, 2006	52.40	52.91	52.12	52.64	105,000	+0.24(+0.46%)
Mar 10, 2006	52.00	52.96	51.61	52.40	118,300	+0.30(+0.58%)
Mar 09, 2006	51.31	52.37	51.22	52.10	158,400	+0.84(+1.64%)
Mar 08, 2006	52.60	52.60	50.33	51.26	244,200	-1.34(-2.55%)
Mar 07, 2006	51.57	53.15	50.73	52.60	187,000	+0.43(+0.82%)
Mar 06, 2006	52.20	53.97	51.84	52.17	138,000	-0.99(-1.86%)
Mar 03, 2006	50.75	53.72	49.85	53.16	338,700	+3.83(+7.76%)
Mar 02, 2006	48.30	49.80	48.30	49.33	128,200	+0.88(+1.82%)