Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.61	45.70	44.90	45.66	58,400	-0.05(-0.11%)
Feb 25, 2005	44.95	45.80	44.36	45.71	33,200	+0.83(+1.85%)
Feb 24, 2005	44.61	45.05	44.15	44.88	62,500	+0.17(+0.38%)
Feb 23, 2005	44.60	44.92	44.25	44.71	48,900	+0.11(+0.25%)
Feb 22, 2005	45.90	46.35	44.30	44.60	96,500	-1.40(-3.04%)
Feb 18, 2005	42.34	46.40	42.10	46.00	139,200	+3.91(+9.29%)
Feb 17, 2005	42.90	43.06	41.98	42.09	49,700	-0.71(-1.66%)
Feb 16, 2005	43.00	43.45	42.70	42.80	47,700	-0.20(-0.47%)
Feb 15, 2005	42.60	43.12	42.25	43.00	69,500	+0.50(+1.18%)
Feb 14, 2005	43.40	43.40	42.15	42.50	45,500	-0.80(-1.85%)
Feb 11, 2005	42.45	43.35	41.96	43.30	62,100	+0.75(+1.76%)
Feb 10, 2005	42.71	42.87	42.06	42.55	32,700	-0.15(-0.35%)
Feb 09, 2005	43.75	43.93	42.50	42.70	35,000	-1.05(-2.40%)
Feb 08, 2005	42.70	43.90	42.70	43.75	57,600	+0.99(+2.32%)
Feb 07, 2005	42.70	42.89	42.36	42.76	58,400	+0.11(+0.26%)
Feb 04, 2005	41.58	42.65	41.58	42.65	40,800	+0.97(+2.33%)
Feb 03, 2005	42.50	42.50	41.26	41.68	44,300	-0.92(-2.16%)
Feb 02, 2005	43.00	43.00	41.92	42.60	45,900	-0.31(-0.72%)
Feb 01, 2005	42.45	43.29	42.36	42.91	69,700	+0.39(+0.92%)
Jan 31, 2005	42.00	42.60	42.00	42.52	48,900	+0.72(+1.72%)
Jan 28, 2005	41.65	41.93	41.33	41.80	59,900	+0.08(+0.19%)
Jan 27, 2005	41.50	41.99	41.33	41.72	52,500	+0.19(+0.46%)
Jan 26, 2005	40.10	41.53	40.05	41.53	60,200	+1.50(+3.75%)
Jan 25, 2005	40.91	41.42	39.85	40.03	73,200	-0.88(-2.15%)
Jan 24, 2005	41.05	41.16	40.80	40.91	58,100	-0.09(-0.22%)
Jan 21, 2005	41.27	41.73	40.78	41.00	64,500	-0.18(-0.44%)
Jan 20, 2005	41.97	41.97	41.05	41.18	82,500	-0.82(-1.95%)
Jan 19, 2005	43.06	43.06	41.77	42.00	67,400	-1.05(-2.44%)
Jan 18, 2005	41.90	43.11	41.70	43.05	93,400	+1.21(+2.89%)
Jan 14, 2005	41.45	42.10	41.45	41.84	245,700	+0.64(+1.55%)
Jan 13, 2005	42.00	42.00	40.94	41.20	112,000	-0.90(-2.14%)
Jan 12, 2005	42.20	42.24	41.46	42.10	118,700	+0.00(+0.00%)
Jan 11, 2005	41.93	42.10	41.54	42.10	126,300	+0.37(+0.89%)
Jan 10, 2005	41.15	42.07	40.92	41.73	107,900	+0.43(+1.04%)
Jan 07, 2005	41.75	41.75	40.52	41.30	105,100	-0.40(-0.96%)
Jan 06, 2005	41.95	42.02	41.59	41.70	166,900	-0.25(-0.60%)
Jan 05, 2005	41.95	42.54	41.91	41.95	153,300	-0.21(-0.50%)
Jan 04, 2005	42.50	43.27	41.90	42.16	167,000	-0.34(-0.80%)
Jan 03, 2005	43.10	43.22	42.40	42.50	132,800	-0.60(-1.39%)
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%)