Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	62.20	62.30	61.00	61.45	121,300	-0.68(-1.09%)
May 27, 2004	64.00	64.50	61.43	62.13	180,100	-1.87(-2.92%)
May 26, 2004	63.50	64.10	62.41	64.00	137,200	+1.42(+2.27%)
May 25, 2004	60.70	62.58	59.65	62.58	122,800	+1.94(+3.20%)
May 24, 2004	60.25	60.90	60.25	60.64	46,300	+0.64(+1.07%)
May 21, 2004	59.70	60.00	58.89	60.00	55,400	+0.79(+1.33%)
May 20, 2004	58.75	59.80	58.50	59.21	63,200	+0.53(+0.90%)
May 19, 2004	60.13	60.75	58.50	58.68	88,500	-0.95(-1.59%)
May 18, 2004	58.15	60.00	58.15	59.63	65,500	+1.73(+2.99%)
May 17, 2004	59.09	59.09	57.65	57.90	68,700	-1.20(-2.03%)
May 14, 2004	60.25	60.40	58.25	59.10	92,200	-1.00(-1.66%)
May 13, 2004	60.20	61.00	59.74	60.10	115,600	-0.10(-0.17%)
May 12, 2004	60.55	60.55	58.10	60.20	115,400	-0.10(-0.17%)
May 11, 2004	59.20	60.35	59.20	60.30	94,800	+2.23(+3.84%)
May 10, 2004	58.50	58.54	56.00	58.07	122,200	-0.99(-1.68%)
May 07, 2004	59.95	60.35	59.05	59.06	109,000	-0.89(-1.48%)
May 06, 2004	61.40	61.40	59.60	59.95	117,400	-1.45(-2.36%)
May 05, 2004	61.67	62.21	61.15	61.40	78,100	-0.27(-0.44%)
May 04, 2004	60.65	62.05	60.21	61.67	85,500	+1.16(+1.92%)
May 03, 2004	60.20	60.89	59.77	60.51	157,200	+0.81(+1.36%)
Apr 30, 2004	59.52	60.30	58.70	59.70	152,200	+0.18(+0.30%)
Apr 29, 2004	59.90	60.86	59.48	59.52	118,800	-0.33(-0.55%)
Apr 28, 2004	61.50	61.50	59.60	59.85	80,500	-1.65(-2.68%)
Apr 27, 2004	60.37	61.52	60.37	61.50	121,900	+1.33(+2.21%)
Apr 26, 2004	60.75	61.95	59.71	60.17	143,500	-1.78(-2.87%)
Apr 23, 2004	61.50	62.90	61.35	61.95	266,300	+0.95(+1.56%)
Apr 22, 2004	58.50	61.70	58.05	61.00	526,600	+5.71(+10.33%)
Apr 21, 2004	53.70	55.65	53.51	55.29	81,100	+1.79(+3.35%)
Apr 20, 2004	56.00	56.40	53.50	53.50	49,900	-2.45(-4.38%)
Apr 19, 2004	55.34	55.95	54.65	55.95	47,100	+0.36(+0.65%)
Apr 16, 2004	55.00	55.60	54.71	55.59	65,600	+0.84(+1.53%)
Apr 15, 2004	55.40	55.50	54.10	54.75	50,900	-0.45(-0.82%)
Apr 14, 2004	55.43	55.74	54.38	55.20	61,600	-0.48(-0.86%)
Apr 13, 2004	57.60	57.60	55.48	55.68	56,000	-1.82(-3.17%)
Apr 12, 2004	57.30	57.69	57.12	57.50	35,800	+0.17(+0.30%)
Apr 08, 2004	57.65	58.10	56.80	57.33	70,600	-0.07(-0.12%)
Apr 07, 2004	58.00	58.00	56.72	57.40	110,100	-0.61(-1.05%)
Apr 06, 2004	59.80	59.82	58.00	58.01	60,700	-1.73(-2.90%)
Apr 05, 2004	58.00	59.77	57.25	59.74	82,600	+1.34(+2.29%)
Apr 02, 2004	54.00	59.11	54.00	58.40	178,500	+4.60(+8.55%)
Apr 01, 2004	53.37	54.00	53.25	53.80	51,600	+0.43(+0.81%)
Mar 31, 2004	53.81	53.95	53.37	53.37	40,900	-0.38(-0.71%)
Mar 30, 2004	53.10	53.75	52.90	53.75	41,000	+0.65(+1.22%)
Mar 29, 2004	52.40	53.99	52.40	53.10	55,500	+0.90(+1.72%)
Mar 26, 2004	53.15	53.20	52.00	52.20	34,200	-0.95(-1.79%)
Mar 25, 2004	51.50	53.29	51.50	53.15	73,900	+1.55(+3.00%)
Mar 24, 2004	50.40	51.71	50.40	51.60	54,600	+1.07(+2.12%)
Mar 23, 2004	50.27	51.40	50.15	50.53	60,200	+0.51(+1.02%)
Mar 22, 2004	51.55	51.65	49.96	50.02	62,800	-1.53(-2.97%)
Mar 19, 2004	51.44	51.95	50.93	51.55	52,000	+0.31(+0.60%)
Mar 18, 2004	52.35	52.35	51.02	51.24	31,200	-1.26(-2.40%)
Mar 17, 2004	51.90	52.50	51.75	52.50	41,100	+0.70(+1.35%)
Mar 16, 2004	51.10	51.85	50.70	51.80	80,100	+0.85(+1.67%)
Mar 15, 2004	52.60	52.90	50.95	50.95	115,500	-1.75(-3.32%)
Mar 12, 2004	51.87	53.24	50.52	52.70	65,700	+0.83(+1.60%)
Mar 11, 2004	52.00	52.35	51.55	51.87	77,400	-0.33(-0.63%)
Mar 10, 2004	52.69	53.00	51.98	52.20	83,300	-0.35(-0.67%)
Mar 09, 2004	53.51	53.92	52.55	52.55	80,000	-0.96(-1.79%)
Mar 08, 2004	53.39	53.75	53.08	53.51	103,400	+0.12(+0.22%)
Mar 05, 2004	52.65	53.48	52.35	53.39	56,400	+0.20(+0.38%)
Mar 04, 2004	52.50	53.50	52.02	53.19	37,200	+0.49(+0.93%)
Mar 03, 2004	53.00	53.20	51.85	52.70	35,000	-0.30(-0.57%)
Mar 02, 2004	52.90	53.65	52.67	53.00	75,000	+0.01(+0.02%)