Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	51.22	52.00	51.07	52.00	72,500	+0.53(+1.03%)
Feb 26, 2004	50.35	51.70	50.28	51.47	62,600	+0.97(+1.92%)
Feb 25, 2004	50.50	50.75	50.25	50.50	50,500	-0.20(-0.39%)
Feb 24, 2004	49.57	51.14	49.45	50.70	135,900	+0.88(+1.77%)
Feb 23, 2004	51.30	51.42	49.71	49.82	103,400	-1.48(-2.88%)
Feb 20, 2004	52.40	52.40	50.90	51.30	113,900	-0.90(-1.72%)
Feb 19, 2004	53.90	54.00	52.20	52.20	78,100	-1.67(-3.10%)
Feb 18, 2004	54.00	54.05	53.40	53.87	56,900	-0.27(-0.50%)
Feb 17, 2004	52.40	54.38	52.40	54.14	47,000	+2.10(+4.04%)
Feb 13, 2004	53.37	53.45	52.03	52.04	57,800	-1.18(-2.22%)
Feb 12, 2004	53.80	53.80	53.21	53.22	39,500	-0.74(-1.37%)
Feb 11, 2004	54.10	54.10	53.05	53.96	48,700	-0.39(-0.72%)
Feb 10, 2004	54.10	54.48	52.95	54.35	127,500	+0.20(+0.37%)
Feb 09, 2004	51.65	54.35	51.65	54.15	148,200	+0.76(+1.42%)
Feb 06, 2004	50.00	53.95	50.00	53.39	188,800	+3.84(+7.75%)
Feb 05, 2004	46.50	50.00	46.31	49.55	210,600	+5.59(+12.72%)
Feb 04, 2004	45.80	45.80	43.87	43.96	57,300	-1.74(-3.81%)
Feb 03, 2004	46.10	46.10	44.80	45.70	61,700	-0.30(-0.65%)
Feb 02, 2004	46.65	46.69	45.60	46.00	50,500	-0.55(-1.18%)
Jan 30, 2004	46.48	46.80	45.70	46.55	41,000	+0.05(+0.11%)
Jan 29, 2004	47.00	47.10	46.20	46.50	108,100	-0.69(-1.46%)
Jan 28, 2004	46.95	47.30	46.40	47.19	56,400	+0.19(+0.40%)
Jan 27, 2004	48.45	48.50	46.86	47.00	58,100	-1.39(-2.87%)
Jan 26, 2004	48.35	48.50	48.05	48.39	30,100	+0.04(+0.08%)
Jan 23, 2004	48.60	48.61	47.80	48.35	58,900	-0.28(-0.58%)
Jan 22, 2004	48.74	48.75	47.77	48.63	86,300	-0.11(-0.23%)
Jan 21, 2004	47.85	48.75	47.62	48.74	71,000	+0.74(+1.54%)
Jan 20, 2004	47.60	48.00	47.05	48.00	45,400	+0.53(+1.12%)
Jan 16, 2004	47.48	47.73	47.40	47.47	40,700	+0.05(+0.11%)
Jan 15, 2004	47.06	47.42	46.38	47.42	26,700	+0.46(+0.98%)
Jan 14, 2004	46.68	47.12	46.68	46.96	23,200	+0.38(+0.82%)
Jan 13, 2004	47.45	47.45	46.15	46.58	53,400	-0.79(-1.67%)
Jan 12, 2004	46.70	47.45	46.50	47.37	43,600	+0.77(+1.65%)
Jan 09, 2004	47.10	47.10	46.50	46.60	45,600	-0.55(-1.17%)
Jan 08, 2004	47.50	47.55	46.94	47.15	63,800	-0.25(-0.53%)
Jan 07, 2004	48.00	48.04	47.00	47.40	70,800	-0.70(-1.46%)
Jan 06, 2004	48.00	49.74	48.00	48.10	208,000	+1.92(+4.16%)
Jan 05, 2004	43.75	46.56	43.75	46.18	102,900	+1.35(+3.01%)
Jan 02, 2004	44.17	44.91	44.17	44.83	18,000	+0.71(+1.61%)
Dec 31, 2003	45.40	45.40	44.12	44.12	39,900	-1.38(-3.03%)
Dec 30, 2003	45.70	45.70	45.02	45.50	30,700	-0.25(-0.55%)
Dec 29, 2003	44.11	45.75	44.00	45.75	66,000	+1.74(+3.95%)
Dec 26, 2003	43.90	44.09	43.90	44.01	5,400	+0.06(+0.14%)
Dec 24, 2003	44.19	44.20	43.95	43.95	6,700	-0.25(-0.57%)
Dec 23, 2003	43.80	44.20	43.41	44.20	28,500	+0.52(+1.19%)
Dec 22, 2003	43.09	43.68	43.09	43.68	31,300	+0.68(+1.58%)
Dec 19, 2003	42.80	43.00	42.55	43.00	37,700	+0.18(+0.42%)
Dec 18, 2003	42.38	42.75	42.32	42.82	29,700	+0.31(+0.73%)
Dec 17, 2003	42.60	42.60	42.35	42.51	28,900	+0.00(+0.00%)
Dec 16, 2003	42.20	42.50	42.18	42.51	39,000	+0.31(+0.73%)
Dec 15, 2003	42.81	42.81	42.15	42.20	68,700	-0.38(-0.89%)
Dec 12, 2003	42.30	42.58	41.75	42.58	31,900	+0.14(+0.33%)
Dec 11, 2003	42.05	42.50	42.05	42.44	48,500	+0.46(+1.10%)
Dec 10, 2003	42.90	42.90	41.87	41.98	27,900	-1.02(-2.37%)
Dec 09, 2003	44.50	44.50	43.22	43.00	33,900	-1.60(-3.59%)
Dec 08, 2003	43.90	44.60	43.35	44.60	36,800	+1.05(+2.41%)
Dec 05, 2003	43.46	43.55	43.29	43.55	23,700	+0.05(+0.11%)
Dec 04, 2003	43.95	44.15	43.05	43.50	54,400	-0.50(-1.14%)
Dec 03, 2003	44.81	45.19	44.00	44.00	31,600	-0.92(-2.05%)
Dec 02, 2003	45.20	45.71	45.07	44.92	38,000	-0.28(-0.62%)