Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.48	41.73	40.96	41.39	70,400	-0.20(-0.48%)
May 27, 2005	41.00	41.77	41.00	41.59	51,800	+0.59(+1.44%)
May 26, 2005	40.08	41.00	40.08	41.00	42,200	+0.88(+2.19%)
May 25, 2005	39.80	40.13	39.47	40.12	75,700	+0.12(+0.30%)
May 24, 2005	39.70	40.14	39.70	40.00	62,500	+0.20(+0.50%)
May 23, 2005	39.60	40.15	39.46	39.80	98,900	+0.14(+0.35%)
May 20, 2005	39.35	39.98	38.88	39.66	81,500	+0.39(+0.99%)
May 19, 2005	39.04	39.31	38.50	39.27	74,700	+0.37(+0.95%)
May 18, 2005	37.40	39.92	37.40	38.90	118,600	+1.72(+4.63%)
May 17, 2005	37.02	37.28	36.90	37.18	78,000	+0.08(+0.22%)
May 16, 2005	36.70	37.20	36.35	37.10	192,200	+0.48(+1.31%)
May 13, 2005	35.72	36.77	35.66	36.62	103,600	+0.85(+2.38%)
May 12, 2005	36.26	36.45	35.40	35.77	89,600	-0.42(-1.16%)
May 11, 2005	35.93	36.22	35.76	36.19	61,300	+0.26(+0.72%)
May 10, 2005	36.04	36.25	35.70	35.93	125,200	-0.31(-0.86%)
May 09, 2005	36.00	36.26	35.41	36.24	74,800	+0.35(+0.98%)
May 06, 2005	35.50	35.99	35.50	35.89	79,000	+0.51(+1.44%)
May 05, 2005	35.02	35.43	35.01	35.38	71,500	+0.28(+0.80%)
May 04, 2005	34.67	35.13	34.40	35.10	94,700	+0.45(+1.30%)
May 03, 2005	34.77	34.86	34.22	34.65	188,200	-0.32(-0.92%)
May 02, 2005	34.56	34.97	34.40	34.97	136,100	+0.43(+1.24%)
Apr 29, 2005	34.85	35.00	34.30	34.54	160,600	-0.11(-0.32%)
Apr 28, 2005	34.73	34.91	34.57	34.65	153,100	-0.18(-0.52%)
Apr 27, 2005	34.85	34.92	34.25	34.83	146,800	-0.12(-0.34%)
Apr 26, 2005	35.40	35.40	34.00	34.95	164,800	-0.39(-1.10%)
Apr 25, 2005	36.99	37.00	33.87	35.34	340,100	-1.59(-4.31%)
Apr 22, 2005	36.70	37.56	36.25	36.93	162,500	+0.12(+0.33%)
Apr 21, 2005	36.00	37.40	36.00	36.81	96,800	+1.01(+2.82%)
Apr 20, 2005	36.01	36.41	35.71	35.80	72,100	-0.14(-0.39%)
Apr 19, 2005	35.96	36.10	35.41	35.94	55,000	-0.02(-0.06%)
Apr 18, 2005	35.60	36.06	35.50	35.96	51,500	+0.26(+0.73%)
Apr 15, 2005	36.90	36.90	35.35	35.70	87,600	-1.20(-3.25%)
Apr 14, 2005	38.50	38.50	36.90	36.90	56,800	-1.61(-4.18%)
Apr 13, 2005	39.05	39.05	38.08	38.51	42,800	-0.47(-1.21%)
Apr 12, 2005	38.45	39.15	38.42	38.98	88,800	+0.46(+1.19%)
Apr 11, 2005	39.50	39.50	38.35	38.52	82,600	-0.74(-1.88%)
Apr 08, 2005	39.15	39.39	39.13	39.26	72,500	+0.17(+0.43%)
Apr 07, 2005	39.19	39.20	38.70	39.09	31,500	-0.15(-0.38%)
Apr 06, 2005	39.36	39.45	39.24	39.24	58,900	-0.06(-0.15%)
Apr 05, 2005	39.47	39.51	39.29	39.30	67,800	-0.28(-0.71%)
Apr 04, 2005	39.37	39.62	38.86	39.58	99,600	+0.11(+0.28%)
Apr 01, 2005	40.00	40.30	39.08	39.47	138,500	-0.53(-1.33%)
Mar 31, 2005	39.90	40.03	39.70	40.00	73,700	+0.00(+0.00%)
Mar 30, 2005	39.35	40.00	39.35	40.00	51,400	+0.70(+1.78%)
Mar 29, 2005	40.20	40.25	39.13	39.30	82,300	-0.79(-1.97%)
Mar 28, 2005	40.15	40.36	39.80	40.09	80,600	+0.04(+0.10%)
Mar 24, 2005	40.00	40.25	39.95	40.05	52,200	+0.05(+0.12%)
Mar 23, 2005	40.00	40.08	39.67	40.00	125,700	-0.75(-1.84%)
Mar 22, 2005	40.70	41.37	40.62	40.75	154,800	-0.18(-0.44%)
Mar 21, 2005	41.45	41.45	40.40	40.93	91,000	-0.62(-1.49%)
Mar 18, 2005	41.19	41.55	41.08	41.55	140,700	+0.37(+0.90%)
Mar 17, 2005	41.00	41.39	40.60	41.18	72,500	+0.11(+0.27%)
Mar 16, 2005	41.00	41.51	40.88	41.07	81,000	+0.07(+0.17%)
Mar 15, 2005	42.00	42.24	40.90	41.00	90,600	-0.98(-2.33%)
Mar 14, 2005	41.97	42.15	41.70	41.98	64,200	-0.02(-0.05%)
Mar 11, 2005	41.96	42.25	41.90	42.00	91,500	+0.05(+0.12%)
Mar 10, 2005	42.06	42.36	41.91	41.95	82,000	-0.07(-0.17%)
Mar 09, 2005	42.54	42.54	41.70	42.02	64,300	-0.48(-1.13%)
Mar 08, 2005	43.75	43.95	42.50	42.50	53,300	-1.40(-3.19%)
Mar 07, 2005	43.65	44.25	43.59	43.90	213,100	+0.25(+0.57%)
Mar 04, 2005	44.75	44.75	42.71	43.65	300,200	-2.65(-5.72%)
Mar 03, 2005	45.33	46.50	45.33	46.30	40,900	+0.87(+1.92%)
Mar 02, 2005	45.20	45.85	45.05	45.43	34,400	+0.08(+0.18%)