Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	57.35	58.29	57.35	58.02	84,500	+0.87(+1.52%)
Aug 30, 2006	57.69	57.92	57.07	57.15	74,700	-0.29(-0.50%)
Aug 29, 2006	57.40	57.79	56.37	57.44	107,200	+0.15(+0.26%)
Aug 28, 2006	57.41	57.79	57.03	57.29	70,500	-0.10(-0.17%)
Aug 25, 2006	56.93	57.89	56.93	57.39	47,200	+0.36(+0.63%)
Aug 24, 2006	56.98	57.25	56.48	57.03	49,500	+0.15(+0.26%)
Aug 23, 2006	57.65	57.73	56.50	56.88	79,400	-0.91(-1.57%)
Aug 22, 2006	57.25	58.34	57.05	57.79	131,300	+0.49(+0.86%)
Aug 21, 2006	58.15	58.15	57.00	57.30	32,600	-0.99(-1.70%)
Aug 18, 2006	58.57	58.71	57.82	58.29	70,800	-0.06(-0.10%)
Aug 17, 2006	58.45	58.91	57.65	58.35	98,900	-0.20(-0.34%)
Aug 16, 2006	59.21	59.37	57.97	58.55	82,500	-0.56(-0.95%)
Aug 15, 2006	57.74	59.11	56.96	59.11	111,400	+1.87(+3.27%)
Aug 14, 2006	57.15	58.18	56.95	57.24	49,800	+0.34(+0.60%)
Aug 11, 2006	57.51	57.75	56.50	56.90	54,900	-0.71(-1.23%)
Aug 10, 2006	55.50	58.22	54.95	57.61	141,300	+1.29(+2.29%)
Aug 09, 2006	57.74	58.15	56.20	56.32	67,400	-1.02(-1.78%)
Aug 08, 2006	58.85	59.15	57.10	57.34	106,300	-1.51(-2.57%)
Aug 07, 2006	60.00	60.01	58.25	58.85	50,800	-1.38(-2.29%)
Aug 04, 2006	60.10	60.96	59.42	60.23	124,800	+0.65(+1.09%)
Aug 03, 2006	57.75	59.98	57.13	59.58	96,100	+1.59(+2.74%)
Aug 02, 2006	57.14	58.49	57.12	57.99	69,200	+0.90(+1.58%)
Aug 01, 2006	57.50	57.86	56.32	57.09	128,400	+0.09(+0.16%)
Jul 31, 2006	57.00	57.44	56.35	57.00	102,200	-0.58(-1.01%)
Jul 28, 2006	56.75	57.88	55.40	57.58	193,100	+2.45(+4.44%)
Jul 27, 2006	54.00	55.46	53.87	55.13	149,500	+1.38(+2.57%)
Jul 26, 2006	53.90	54.79	52.59	53.75	76,300	-0.25(-0.46%)
Jul 25, 2006	54.10	55.09	53.29	54.00	60,000	-0.06(-0.11%)
Jul 24, 2006	52.67	54.26	52.76	54.06	80,800	+1.39(+2.64%)
Jul 21, 2006	54.15	54.21	51.81	52.67	75,500	-1.71(-3.14%)
Jul 20, 2006	54.47	55.50	54.30	54.38	103,200	+0.01(+0.02%)
Jul 19, 2006	52.90	54.76	52.90	54.37	105,500	+1.54(+2.92%)
Jul 18, 2006	53.57	54.25	51.61	52.83	112,700	-0.49(-0.92%)
Jul 17, 2006	53.45	54.00	52.93	53.32	74,700	-0.03(-0.06%)
Jul 14, 2006	53.00	53.95	52.50	53.35	129,700	+0.35(+0.66%)
Jul 13, 2006	54.17	54.21	52.58	53.00	106,800	-1.37(-2.52%)
Jul 12, 2006	55.62	56.17	54.22	54.37	59,100	-1.18(-2.12%)
Jul 11, 2006	55.90	55.90	54.77	55.55	134,000	-0.43(-0.77%)
Jul 10, 2006	56.40	57.25	55.66	55.98	130,900	-0.34(-0.60%)
Jul 07, 2006	58.20	58.20	56.01	56.32	106,600	-2.02(-3.46%)
Jul 06, 2006	57.52	58.54	57.47	58.34	76,200	+0.76(+1.32%)
Jul 05, 2006	59.00	59.19	57.52	57.58	157,400	-1.87(-3.15%)
Jul 03, 2006	56.50	59.51	56.50	59.45	143,900	+3.11(+5.52%)
Jun 30, 2006	54.50	57.00	53.60	56.34	276,000	+3.66(+6.95%)
Jun 29, 2006	50.26	52.80	50.22	52.68	152,200	+2.52(+5.02%)
Jun 28, 2006	50.70	50.90	49.47	50.16	165,300	-0.44(-0.87%)
Jun 27, 2006	52.17	52.85	50.41	50.60	119,400	-1.41(-2.71%)
Jun 26, 2006	51.33	52.17	51.30	52.01	114,200	+0.70(+1.36%)
Jun 23, 2006	51.53	52.27	50.96	51.31	121,800	-0.38(-0.74%)
Jun 22, 2006	51.40	51.99	50.84	51.69	93,700	+0.19(+0.37%)
Jun 21, 2006	50.69	52.52	50.60	51.50	154,700	+0.81(+1.60%)
Jun 20, 2006	51.50	51.76	50.38	50.69	164,900	-0.84(-1.63%)
Jun 19, 2006	53.35	53.35	51.34	51.53	119,900	-1.72(-3.23%)
Jun 16, 2006	54.80	54.80	52.90	53.25	372,500	-1.66(-3.02%)
Jun 15, 2006	52.10	55.00	51.94	54.91	136,400	+2.91(+5.60%)
Jun 14, 2006	52.56	52.69	51.31	52.00	142,700	-0.76(-1.44%)
Jun 13, 2006	52.60	53.67	52.36	52.76	196,800	-0.15(-0.28%)
Jun 12, 2006	53.11	53.57	52.35	52.91	134,900	-0.20(-0.38%)
Jun 09, 2006	54.31	54.37	52.77	53.11	170,000	-1.10(-2.03%)
Jun 08, 2006	54.76	54.76	51.78	54.21	229,900	-0.80(-1.45%)
Jun 07, 2006	55.20	56.12	54.31	55.01	135,700	-0.21(-0.38%)
Jun 06, 2006	55.71	55.83	54.21	55.22	100,800	-0.44(-0.79%)
Jun 05, 2006	57.85	57.85	55.52	55.66	159,200	-2.19(-3.79%)
Jun 02, 2006	58.60	58.89	57.34	57.85	81,800	-0.54(-0.92%)