Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.00	43.35	43.00	43.10	47,600	+0.00(+0.00%)
Dec 30, 2004	43.10	43.38	43.07	43.10	69,500	-0.02(-0.05%)
Dec 29, 2004	42.79	43.24	42.78	43.12	119,000	+0.31(+0.72%)
Dec 28, 2004	42.60	43.20	42.50	42.81	105,200	+0.05(+0.12%)
Dec 27, 2004	42.40	43.19	42.40	42.76	241,000	+0.56(+1.33%)
Dec 23, 2004	42.43	42.70	42.03	42.20	85,400	-0.15(-0.35%)
Dec 22, 2004	42.25	42.58	41.82	42.35	501,800	-1.05(-2.42%)
Dec 21, 2004	44.23	44.35	42.90	43.40	164,100	-0.82(-1.85%)
Dec 20, 2004	45.45	45.77	44.15	44.22	155,700	-1.06(-2.34%)
Dec 17, 2004	45.60	45.65	44.91	45.28	131,000	-0.37(-0.81%)
Dec 16, 2004	46.30	46.70	45.12	45.65	44,200	-0.69(-1.49%)
Dec 15, 2004	46.35	46.55	46.20	46.34	34,600	-0.11(-0.24%)
Dec 14, 2004	46.55	46.75	46.27	46.45	44,600	+0.00(+0.00%)
Dec 13, 2004	46.25	46.50	45.99	46.45	33,100	+0.35(+0.76%)
Dec 10, 2004	46.85	46.85	45.86	46.10	52,900	-0.80(-1.71%)
Dec 09, 2004	45.72	47.05	45.22	46.90	67,600	+1.12(+2.45%)
Dec 08, 2004	45.60	45.85	45.43	45.78	52,500	+0.33(+0.73%)
Dec 07, 2004	47.00	47.01	45.45	45.45	57,900	-1.41(-3.01%)
Dec 06, 2004	47.35	47.38	46.86	46.86	38,700	-0.69(-1.45%)
Dec 03, 2004	48.10	48.17	47.50	47.55	40,800	-0.63(-1.31%)
Dec 02, 2004	47.83	48.60	47.75	48.18	80,400	+0.25(+0.52%)
Dec 01, 2004	47.60	47.99	47.51	47.93	75,000	+0.48(+1.01%)
Nov 30, 2004	47.60	47.65	47.20	47.45	69,000	-0.12(-0.25%)
Nov 29, 2004	46.90	47.99	46.75	47.57	80,700	+0.72(+1.54%)
Nov 26, 2004	47.20	47.35	46.85	46.85	14,300	-0.30(-0.64%)
Nov 24, 2004	46.76	47.26	46.76	47.15	94,600	+0.45(+0.96%)
Nov 23, 2004	47.45	47.46	46.69	46.70	46,600	-0.91(-1.91%)
Nov 22, 2004	47.00	47.87	46.94	47.61	73,800	+0.44(+0.93%)
Nov 19, 2004	47.50	47.64	47.10	47.17	116,300	-0.33(-0.69%)
Nov 18, 2004	47.93	48.08	47.38	47.50	106,600	-0.46(-0.96%)
Nov 17, 2004	47.55	48.20	47.55	47.96	47,400	+0.46(+0.97%)
Nov 16, 2004	47.40	47.63	47.35	47.50	99,200	-0.09(-0.19%)
Nov 15, 2004	47.13	47.88	47.03	47.59	109,300	+0.46(+0.98%)
Nov 12, 2004	46.25	47.33	46.00	47.13	89,700	+1.03(+2.23%)
Nov 11, 2004	45.13	46.19	45.01	46.10	53,400	+1.07(+2.38%)
Nov 10, 2004	44.63	45.55	44.46	45.03	59,100	+0.28(+0.63%)
Nov 09, 2004	44.65	44.95	44.33	44.75	56,600	+0.20(+0.45%)
Nov 08, 2004	44.90	45.04	44.48	44.55	96,000	-0.49(-1.09%)
Nov 05, 2004	45.00	45.58	44.84	45.04	155,900	+0.05(+0.11%)
Nov 04, 2004	44.20	45.06	43.88	44.99	81,400	+0.85(+1.93%)
Nov 03, 2004	43.80	44.50	43.80	44.14	57,900	+0.88(+2.03%)
Nov 02, 2004	43.20	44.41	43.10	43.26	85,700	+0.11(+0.25%)
Nov 01, 2004	42.80	43.52	42.25	43.15	39,400	+0.23(+0.54%)
Oct 29, 2004	43.53	43.89	42.66	42.92	50,300	-0.36(-0.83%)
Oct 28, 2004	43.05	43.53	42.95	43.28	53,600	+0.07(+0.16%)
Oct 27, 2004	41.80	43.26	41.80	43.21	95,300	+1.32(+3.15%)
Oct 26, 2004	42.25	42.25	41.06	41.89	148,000	-0.51(-1.20%)
Oct 25, 2004	42.25	42.60	41.40	42.40	143,200	-0.07(-0.16%)
Oct 22, 2004	43.00	43.21	41.92	42.47	67,600	-0.53(-1.23%)
Oct 21, 2004	39.90	43.75	38.80	43.00	228,100	+2.90(+7.23%)
Oct 20, 2004	40.50	40.54	39.94	40.10	101,800	-0.83(-2.03%)
Oct 19, 2004	41.58	42.10	40.78	40.93	46,200	-0.55(-1.33%)
Oct 18, 2004	40.61	41.75	40.61	41.48	48,400	+0.67(+1.64%)
Oct 15, 2004	40.75	41.25	40.45	40.81	116,200	+0.06(+0.15%)
Oct 14, 2004	41.20	41.23	40.75	40.75	53,900	-0.63(-1.52%)
Oct 13, 2004	41.55	42.10	40.91	41.38	79,600	-0.07(-0.17%)
Oct 12, 2004	41.60	41.80	41.00	41.45	55,300	-0.25(-0.60%)
Oct 11, 2004	42.00	42.15	41.60	41.70	54,600	-0.30(-0.71%)
Oct 08, 2004	42.65	42.71	41.57	42.00	65,600	-0.75(-1.75%)
Oct 07, 2004	43.43	43.46	42.66	42.75	93,900	-0.78(-1.79%)
Oct 06, 2004	42.94	43.59	42.94	43.53	78,900	+0.59(+1.37%)
Oct 05, 2004	42.96	43.40	42.90	42.94	60,200	+0.04(+0.09%)
Oct 04, 2004	43.00	43.62	42.11	42.90	208,500	-0.90(-2.05%)