Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	49.15	49.34	48.21	48.41	247,000	-0.74(-1.51%)
Feb 27, 2007	48.64	50.67	48.64	49.15	231,300	-1.39(-2.75%)
Feb 26, 2007	51.50	51.80	50.09	50.54	129,190	-0.48(-0.94%)
Feb 23, 2007	51.82	51.82	50.74	51.02	186,900	-1.09(-2.09%)
Feb 22, 2007	50.01	53.43	48.20	52.11	835,200	-2.22(-4.09%)
Feb 21, 2007	54.35	55.34	53.78	54.33	193,500	-0.09(-0.17%)
Feb 20, 2007	53.65	54.61	53.38	54.42	148,400	+0.85(+1.59%)
Feb 16, 2007	53.08	53.65	52.82	53.57	136,100	+0.47(+0.89%)
Feb 15, 2007	52.65	53.19	51.96	53.10	117,000	+0.59(+1.12%)
Feb 14, 2007	52.27	52.90	52.08	52.51	132,021	+0.30(+0.57%)
Feb 13, 2007	51.17	52.26	51.15	52.21	151,300	+1.06(+2.07%)
Feb 12, 2007	51.55	51.55	50.62	51.15	111,154	-0.25(-0.49%)
Feb 09, 2007	52.02	52.02	51.16	51.40	97,300	-0.56(-1.08%)
Feb 08, 2007	52.13	52.13	51.71	51.96	90,200	-0.08(-0.15%)
Feb 07, 2007	51.72	52.60	51.52	52.04	103,100	+0.49(+0.95%)
Feb 06, 2007	51.59	51.80	51.20	51.55	141,500	-0.02(-0.04%)
Feb 05, 2007	51.83	51.83	51.12	51.57	140,800	-0.38(-0.73%)
Feb 02, 2007	52.20	52.40	51.80	51.95	96,900	-0.09(-0.17%)
Feb 01, 2007	51.74	52.21	51.70	52.04	72,400	+0.36(+0.70%)
Jan 31, 2007	51.60	52.15	51.15	51.68	117,000	+0.16(+0.31%)
Jan 30, 2007	51.40	51.88	51.22	51.52	132,800	+0.02(+0.04%)
Jan 29, 2007	51.55	51.76	50.93	51.50	139,100	-0.25(-0.48%)
Jan 26, 2007	51.85	51.95	50.77	51.75	207,600	+0.09(+0.17%)
Jan 25, 2007	52.40	52.44	51.00	51.66	258,700	-0.62(-1.19%)
Jan 24, 2007	51.09	52.46	50.95	52.28	268,800	+1.27(+2.49%)
Jan 23, 2007	50.13	51.54	50.00	51.01	239,800	+1.17(+2.35%)
Jan 22, 2007	50.95	50.95	49.04	49.84	457,200	-2.11(-4.06%)
Jan 19, 2007	51.92	52.34	51.40	51.95	139,300	-0.12(-0.23%)
Jan 18, 2007	53.00	53.24	51.45	52.07	177,200	-1.10(-2.07%)
Jan 17, 2007	53.08	54.11	52.77	53.17	140,100	-0.02(-0.04%)
Jan 16, 2007	54.02	54.85	52.71	53.19	353,600	-1.00(-1.85%)
Jan 12, 2007	57.67	57.89	54.19	54.19	800,400	-3.61(-6.25%)
Jan 11, 2007	57.00	58.24	57.00	57.80	162,500	+1.02(+1.80%)
Jan 10, 2007	57.00	57.20	56.32	56.78	148,900	-0.38(-0.66%)
Jan 09, 2007	58.52	58.58	55.57	57.16	355,800	-1.47(-2.51%)
Jan 08, 2007	58.40	58.90	57.66	58.63	323,600	+0.59(+1.02%)
Jan 05, 2007	59.73	61.20	58.03	58.04	327,100	-3.41(-5.55%)
Jan 04, 2007	59.99	61.79	59.92	61.45	218,400	+1.46(+2.43%)
Jan 03, 2007	59.40	61.32	59.05	59.99	285,500	+0.84(+1.42%)
Dec 29, 2006	60.31	60.35	58.80	59.15	275,800	-1.50(-2.47%)
Dec 28, 2006	61.55	61.89	60.36	60.65	188,100	-1.15(-1.86%)
Dec 27, 2006	61.15	62.72	61.10	61.80	243,100	+0.94(+1.54%)
Dec 26, 2006	59.72	61.35	59.67	60.86	163,700	+1.24(+2.08%)
Dec 22, 2006	60.60	60.89	59.44	59.62	144,900	-0.97(-1.60%)
Dec 21, 2006	59.17	60.81	59.14	60.59	347,500	+1.25(+2.11%)
Dec 20, 2006	60.45	60.63	59.26	59.34	392,100	-1.21(-2.00%)
Dec 19, 2006	62.55	62.74	60.31	60.55	353,800	-2.55(-4.04%)
Dec 18, 2006	63.50	64.75	62.66	63.10	169,300	-0.77(-1.21%)
Dec 15, 2006	65.07	65.30	63.70	63.87	227,300	-1.24(-1.90%)
Dec 14, 2006	64.82	66.78	64.82	65.11	148,600	+0.20(+0.31%)
Dec 13, 2006	65.10	65.62	64.26	64.91	65,800	-0.09(-0.14%)
Dec 12, 2006	65.91	65.95	64.12	65.00	210,700	-0.91(-1.38%)
Dec 11, 2006	65.87	66.92	65.56	65.91	120,400	+0.04(+0.06%)
Dec 08, 2006	65.85	66.76	64.60	65.87	117,800	-0.28(-0.42%)
Dec 07, 2006	67.24	67.39	65.76	66.15	70,800	-1.13(-1.68%)
Dec 06, 2006	67.14	67.62	66.78	67.28	84,600	+0.12(+0.18%)
Dec 05, 2006	67.77	68.27	66.81	67.16	108,000	-0.59(-0.87%)
Dec 04, 2006	66.35	67.99	66.25	67.75	185,400	+0.36(+0.53%)