Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.02	39.48	38.85	39.18	39,700	-0.09(-0.23%)
Dec 29, 2005	39.46	39.77	39.22	39.27	29,000	-0.09(-0.23%)
Dec 28, 2005	38.96	39.45	38.65	39.36	33,700	+0.52(+1.34%)
Dec 27, 2005	40.65	40.76	38.84	38.84	54,900	-1.79(-4.41%)
Dec 23, 2005	39.92	41.00	39.91	40.63	77,100	+0.81(+2.03%)
Dec 22, 2005	39.42	39.82	39.17	39.82	37,800	+0.55(+1.40%)
Dec 21, 2005	39.19	39.46	38.89	39.27	96,300	+0.17(+0.43%)
Dec 20, 2005	38.77	39.20	38.53	39.10	46,800	+0.48(+1.24%)
Dec 19, 2005	40.15	40.20	38.27	38.62	71,700	-1.73(-4.29%)
Dec 16, 2005	40.95	41.00	40.13	40.35	134,400	-0.45(-1.10%)
Dec 15, 2005	41.16	41.40	40.36	40.80	91,600	-0.49(-1.19%)
Dec 14, 2005	40.93	41.33	40.65	41.29	36,800	+0.36(+0.88%)
Dec 13, 2005	40.64	41.14	40.42	40.93	62,700	+0.23(+0.57%)
Dec 12, 2005	40.83	40.83	40.31	40.70	31,100	+0.07(+0.17%)
Dec 09, 2005	40.03	40.74	39.70	40.63	51,600	+0.55(+1.37%)
Dec 08, 2005	39.39	40.09	39.10	40.08	55,200	+0.69(+1.75%)
Dec 07, 2005	40.03	40.04	39.14	39.39	54,600	-0.64(-1.60%)
Dec 06, 2005	39.56	40.59	39.48	40.03	44,100	+0.56(+1.42%)
Dec 05, 2005	40.00	40.00	39.02	39.47	35,400	-0.53(-1.33%)
Dec 02, 2005	39.06	40.01	38.80	40.00	50,100	+1.00(+2.56%)
Dec 01, 2005	38.80	39.00	38.30	39.00	110,200	+0.70(+1.83%)
Nov 30, 2005	38.44	38.47	38.14	38.30	86,300	-0.02(-0.05%)
Nov 29, 2005	37.86	38.32	37.75	38.32	56,400	+0.62(+1.64%)
Nov 28, 2005	38.69	38.69	37.61	37.70	78,300	-1.09(-2.81%)
Nov 25, 2005	38.90	38.90	38.54	38.79	9,800	-0.21(-0.54%)
Nov 23, 2005	38.97	39.34	38.85	39.00	39,300	+0.00(+0.00%)
Nov 22, 2005	39.08	39.24	38.91	39.00	45,100	-0.08(-0.20%)
Nov 21, 2005	38.55	39.26	38.05	39.08	44,400	+0.68(+1.77%)
Nov 18, 2005	37.90	38.44	37.78	38.40	44,800	+0.69(+1.83%)
Nov 17, 2005	36.77	37.71	36.68	37.71	28,700	+1.06(+2.89%)
Nov 16, 2005	37.21	37.21	36.33	36.65	40,500	-0.46(-1.24%)
Nov 15, 2005	37.38	37.76	37.05	37.11	35,300	-0.33(-0.88%)
Nov 14, 2005	37.65	37.65	37.08	37.44	31,000	-0.11(-0.29%)
Nov 11, 2005	37.77	37.90	37.21	37.55	32,100	-0.29(-0.77%)
Nov 10, 2005	37.50	38.00	36.75	37.84	49,600	+0.30(+0.80%)
Nov 09, 2005	37.85	37.85	37.42	37.54	91,500	-0.21(-0.56%)
Nov 08, 2005	37.26	37.88	37.18	37.75	38,800	+0.32(+0.85%)
Nov 07, 2005	37.50	37.97	36.96	37.43	64,100	-0.07(-0.19%)
Nov 04, 2005	36.95	37.50	36.70	37.50	42,100	+0.51(+1.38%)
Nov 03, 2005	37.70	37.80	36.57	36.99	74,700	-0.56(-1.49%)
Nov 02, 2005	36.19	37.60	36.03	37.55	59,300	+1.30(+3.59%)
Nov 01, 2005	37.15	37.15	35.96	36.25	75,800	-1.10(-2.95%)
Oct 31, 2005	36.15	37.70	36.15	37.35	81,800	+1.30(+3.61%)
Oct 28, 2005	35.62	36.10	35.41	36.05	87,200	+0.65(+1.84%)
Oct 27, 2005	35.90	35.98	35.30	35.40	63,200	-0.64(-1.78%)
Oct 26, 2005	36.00	36.60	35.62	36.04	77,500	-0.10(-0.28%)
Oct 25, 2005	36.54	36.54	35.54	36.14	143,500	-0.59(-1.61%)
Oct 24, 2005	36.30	36.95	36.24	36.73	49,300	+0.56(+1.55%)
Oct 21, 2005	35.65	36.35	35.50	36.17	135,600	+0.62(+1.74%)
Oct 20, 2005	37.15	37.15	34.63	35.55	132,400	-2.70(-7.06%)
Oct 19, 2005	36.40	38.25	35.87	38.25	66,000	+1.65(+4.51%)
Oct 18, 2005	37.00	37.00	36.30	36.60	79,000	-0.60(-1.61%)
Oct 17, 2005	36.94	37.22	36.31	37.20	84,400	+0.25(+0.68%)
Oct 14, 2005	36.66	36.96	36.25	36.95	53,800	+0.49(+1.34%)
Oct 13, 2005	35.85	36.60	35.75	36.46	119,500	+0.47(+1.31%)
Oct 12, 2005	36.42	36.57	35.29	35.99	93,800	-0.33(-0.91%)
Oct 11, 2005	37.29	37.39	36.32	36.32	95,000	-0.87(-2.34%)
Oct 10, 2005	38.63	38.63	37.15	37.19	34,700	-0.49(-1.30%)
Oct 07, 2005	37.70	38.00	37.60	37.68	24,600	+0.12(+0.32%)
Oct 06, 2005	37.60	38.16	36.68	37.56	56,400	+0.01(+0.03%)
Oct 05, 2005	38.22	38.41	37.20	37.55	65,600	-0.80(-2.09%)
Oct 04, 2005	39.15	40.05	38.32	38.35	60,100	-0.74(-1.89%)