Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	40.75	41.23	40.48	40.55	118,600	-0.12(-0.30%)
Jun 29, 2005	40.85	40.98	40.28	40.67	84,200	-0.08(-0.20%)
Jun 28, 2005	40.04	41.04	40.04	40.75	88,600	+0.71(+1.77%)
Jun 27, 2005	40.25	40.25	39.92	40.04	119,700	-0.31(-0.77%)
Jun 24, 2005	41.06	41.06	39.71	40.35	98,900	-0.80(-1.94%)
Jun 23, 2005	42.36	42.36	40.86	41.15	110,400	-1.30(-3.06%)
Jun 22, 2005	42.50	42.68	42.10	42.45	95,100	+0.05(+0.12%)
Jun 21, 2005	42.28	42.75	42.25	42.40	119,700	+0.00(+0.00%)
Jun 20, 2005	43.21	43.21	41.50	42.40	301,700	-1.76(-3.99%)
Jun 17, 2005	44.85	44.99	43.95	44.16	172,200	-0.49(-1.10%)
Jun 16, 2005	44.47	44.65	44.05	44.65	96,900	+0.10(+0.22%)
Jun 15, 2005	44.90	45.00	44.30	44.55	76,500	-0.30(-0.67%)
Jun 14, 2005	44.50	45.00	44.40	44.85	60,000	+0.13(+0.29%)
Jun 13, 2005	42.83	45.00	42.83	44.72	80,800	+1.72(+4.00%)
Jun 10, 2005	43.43	43.75	42.85	43.00	43,000	-0.53(-1.22%)
Jun 09, 2005	43.04	43.62	42.92	43.53	29,800	+0.41(+0.95%)
Jun 08, 2005	42.90	43.15	42.82	43.12	62,200	+0.22(+0.51%)
Jun 07, 2005	41.96	43.10	41.92	42.90	105,300	+1.02(+2.44%)
Jun 06, 2005	42.15	42.15	40.71	41.88	81,300	-0.37(-0.88%)
Jun 03, 2005	41.36	42.27	41.25	42.25	71,100	+0.70(+1.68%)
Jun 02, 2005	40.75	42.00	40.69	41.55	83,200	+0.00(+0.00%)
Jun 01, 2005	41.25	41.75	40.76	41.55	58,500	+0.16(+0.39%)
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%)
Mar 01, 2005	45.63	46.15	45.35	45.35	39,000	-0.31(-0.68%)
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%)
Dec 01, 2004	47.60	47.99	47.51	47.93	75,000	+0.48(+1.01%)
Nov 30, 2004	47.60	47.65	47.20	47.45	69,000	-0.12(-0.25%)
Nov 29, 2004	46.90	47.99	46.75	47.57	80,700	+0.72(+1.54%)
Nov 26, 2004	47.20	47.35	46.85	46.85	14,300	-0.30(-0.64%)
Nov 24, 2004	46.76	47.26	46.76	47.15	94,600	+0.45(+0.96%)
Nov 23, 2004	47.45	47.46	46.69	46.70	46,600	-0.91(-1.91%)
Nov 22, 2004	47.00	47.87	46.94	47.61	73,800	+0.44(+0.93%)
Nov 19, 2004	47.50	47.64	47.10	47.17	116,300	-0.33(-0.69%)
Nov 18, 2004	47.93	48.08	47.38	47.50	106,600	-0.46(-0.96%)
Nov 17, 2004	47.55	48.20	47.55	47.96	47,400	+0.46(+0.97%)
Nov 16, 2004	47.40	47.63	47.35	47.50	99,200	-0.09(-0.19%)
Nov 15, 2004	47.13	47.88	47.03	47.59	109,300	+0.46(+0.98%)
Nov 12, 2004	46.25	47.33	46.00	47.13	89,700	+1.03(+2.23%)
Nov 11, 2004	45.13	46.19	45.01	46.10	53,400	+1.07(+2.38%)
Nov 10, 2004	44.63	45.55	44.46	45.03	59,100	+0.28(+0.63%)
Nov 09, 2004	44.65	44.95	44.33	44.75	56,600	+0.20(+0.45%)
Nov 08, 2004	44.90	45.04	44.48	44.55	96,000	-0.49(-1.09%)
Nov 05, 2004	45.00	45.58	44.84	45.04	155,900	+0.05(+0.11%)
Nov 04, 2004	44.20	45.06	43.88	44.99	81,400	+0.85(+1.93%)
Nov 03, 2004	43.80	44.50	43.80	44.14	57,900	+0.88(+2.03%)
Nov 02, 2004	43.20	44.41	43.10	43.26	85,700	+0.11(+0.25%)
Nov 01, 2004	42.80	43.52	42.25	43.15	39,400	+0.23(+0.54%)
Oct 29, 2004	43.53	43.89	42.66	42.92	50,300	-0.36(-0.83%)
Oct 28, 2004	43.05	43.53	42.95	43.28	53,600	+0.07(+0.16%)
Oct 27, 2004	41.80	43.26	41.80	43.21	95,300	+1.32(+3.15%)
Oct 26, 2004	42.25	42.25	41.06	41.89	148,000	-0.51(-1.20%)
Oct 25, 2004	42.25	42.60	41.40	42.40	143,200	-0.07(-0.16%)
Oct 22, 2004	43.00	43.21	41.92	42.47	67,600	-0.53(-1.23%)
Oct 21, 2004	39.90	43.75	38.80	43.00	228,100	+2.90(+7.23%)
Oct 20, 2004	40.50	40.54	39.94	40.10	101,800	-0.83(-2.03%)
Oct 19, 2004	41.58	42.10	40.78	40.93	46,200	-0.55(-1.33%)
Oct 18, 2004	40.61	41.75	40.61	41.48	48,400	+0.67(+1.64%)
Oct 15, 2004	40.75	41.25	40.45	40.81	116,200	+0.06(+0.15%)
Oct 14, 2004	41.20	41.23	40.75	40.75	53,900	-0.63(-1.52%)
Oct 13, 2004	41.55	42.10	40.91	41.38	79,600	-0.07(-0.17%)
Oct 12, 2004	41.60	41.80	41.00	41.45	55,300	-0.25(-0.60%)
Oct 11, 2004	42.00	42.15	41.60	41.70	54,600	-0.30(-0.71%)
Oct 08, 2004	42.65	42.71	41.57	42.00	65,600	-0.75(-1.75%)
Oct 07, 2004	43.43	43.46	42.66	42.75	93,900	-0.78(-1.79%)
Oct 06, 2004	42.94	43.59	42.94	43.53	78,900	+0.59(+1.37%)
Oct 05, 2004	42.96	43.40	42.90	42.94	60,200	+0.04(+0.09%)
Oct 04, 2004	43.00	43.62	42.11	42.90	208,500	-0.90(-2.05%)
Oct 01, 2004	42.70	43.96	42.70	43.80	68,000	+1.31(+3.08%)
Sep 30, 2004	42.33	42.93	41.90	42.49	74,300	-0.04(-0.09%)
Sep 29, 2004	42.30	42.90	41.83	42.53	118,000	+0.23(+0.54%)
Sep 28, 2004	41.40	42.30	41.30	42.30	154,900	+0.73(+1.76%)
Sep 27, 2004	41.88	41.88	41.26	41.57	119,400	-0.35(-0.83%)
Sep 24, 2004	41.80	42.04	41.60	41.92	72,500	+0.12(+0.29%)
Sep 23, 2004	41.60	41.95	41.30	41.80	83,400	+0.01(+0.02%)
Sep 22, 2004	42.00	42.00	41.59	41.79	135,200	-0.21(-0.50%)
Sep 21, 2004	41.15	42.40	41.11	42.00	154,000	+0.75(+1.82%)
Sep 20, 2004	42.25	42.40	39.80	41.25	918,300	-5.40(-11.58%)
Sep 17, 2004	47.71	47.72	46.21	46.65	105,500	-1.06(-2.22%)
Sep 16, 2004	47.15	47.79	47.15	47.71	58,000	+0.77(+1.64%)
Sep 15, 2004	47.82	47.82	46.83	46.94	86,900	-0.88(-1.84%)
Sep 14, 2004	47.80	48.17	47.42	47.82	122,100	+0.05(+0.10%)
Sep 13, 2004	48.02	48.18	47.35	47.77	82,900	-0.25(-0.52%)
Sep 10, 2004	47.66	48.10	47.30	48.02	55,100	+0.56(+1.18%)
Sep 09, 2004	47.54	47.95	47.13	47.46	89,100	+0.02(+0.04%)
Sep 08, 2004	48.10	48.52	47.43	47.44	75,900	-0.66(-1.37%)
Sep 07, 2004	46.00	48.41	46.00	48.10	170,900	+1.86(+4.02%)
Sep 03, 2004	47.90	47.91	45.93	46.24	138,900	-1.72(-3.59%)
Sep 02, 2004	48.10	48.28	46.39	47.96	162,500	-0.14(-0.29%)
Sep 01, 2004	46.55	48.22	46.55	48.10	81,400	+1.71(+3.69%)
Aug 31, 2004	46.30	46.80	45.15	46.39	77,800	+0.26(+0.56%)
Aug 30, 2004	47.76	47.86	46.00	46.13	77,400	-1.88(-3.92%)
Aug 27, 2004	47.51	48.10	47.33	48.01	40,600	+0.70(+1.48%)
Aug 26, 2004	47.82	47.82	47.26	47.31	45,000	-0.44(-0.92%)
Aug 25, 2004	47.15	47.94	46.18	47.75	51,700	+0.67(+1.42%)
Aug 24, 2004	47.75	47.85	46.65	47.08	60,600	-0.42(-0.88%)
Aug 23, 2004	49.10	49.15	47.32	47.50	70,000	-1.35(-2.76%)
Aug 20, 2004	47.16	48.85	47.10	48.85	103,600	+1.75(+3.72%)
Aug 19, 2004	47.45	47.67	46.91	47.10	183,000	-0.52(-1.09%)
Aug 18, 2004	45.25	47.62	45.14	47.62	107,500	+2.37(+5.24%)
Aug 17, 2004	45.40	45.95	45.06	45.25	90,100	+0.07(+0.15%)
Aug 16, 2004	44.85	45.45	44.63	45.18	138,400	+0.33(+0.74%)
Aug 13, 2004	45.16	45.50	44.11	44.85	141,400	-0.23(-0.51%)
Aug 12, 2004	46.00	46.00	45.00	45.08	105,000	-1.12(-2.42%)
Aug 11, 2004	47.52	47.52	45.06	46.20	163,900	-1.32(-2.78%)
Aug 10, 2004	45.80	47.52	45.80	47.52	220,000	+1.76(+3.85%)
Aug 09, 2004	45.30	45.81	45.00	45.76	135,800	+0.65(+1.44%)
Aug 06, 2004	46.80	46.80	45.00	45.11	190,100	-1.69(-3.61%)
Aug 05, 2004	47.66	47.74	46.45	46.80	178,800	-1.01(-2.11%)
Aug 04, 2004	47.35	47.95	46.16	47.81	158,200	+0.25(+0.53%)
Aug 03, 2004	48.50	48.69	47.11	47.56	183,800	-1.56(-3.18%)
Aug 02, 2004	49.30	49.50	48.17	49.12	202,400	-0.33(-0.67%)
Jul 30, 2004	49.72	50.40	49.08	49.45	144,900	-0.20(-0.40%)
Jul 29, 2004	48.25	49.65	48.25	49.65	216,600	+1.65(+3.44%)
Jul 28, 2004	47.10	48.15	46.99	48.00	258,900	+0.96(+2.04%)
Jul 27, 2004	45.97	47.12	45.97	47.04	201,400	+1.07(+2.33%)
Jul 26, 2004	46.30	47.79	45.84	45.97	545,900	-0.33(-0.71%)
Jul 23, 2004	47.00	47.03	43.25	46.30	1,076,400	-0.84(-1.78%)
Jul 22, 2004	53.73	53.73	44.70	47.14	2,566,400	-11.99(-20.28%)
Jul 21, 2004	63.98	64.50	59.13	59.13	319,100	-4.60(-7.22%)
Jul 20, 2004	65.15	65.15	63.69	63.73	190,700	-1.27(-1.95%)
Jul 19, 2004	65.25	65.25	64.75	65.00	75,000	+0.00(+0.00%)
Jul 16, 2004	65.00	65.45	64.56	65.00	91,800	+0.00(+0.00%)
Jul 15, 2004	65.40	66.05	64.92	65.00	50,100	-0.21(-0.32%)
Jul 14, 2004	65.35	66.45	64.86	65.21	90,700	-0.24(-0.37%)
Jul 13, 2004	65.40	66.10	65.30	65.45	45,700	+0.20(+0.31%)
Jul 12, 2004	66.20	66.20	63.80	65.25	172,000	-0.75(-1.14%)
Jul 09, 2004	65.25	66.08	65.05	66.00	69,300	+1.00(+1.54%)
Jul 08, 2004	65.74	65.74	64.14	65.00	129,500	-0.74(-1.13%)
Jul 07, 2004	65.04	65.92	65.04	65.74	92,800	+0.70(+1.08%)
Jul 06, 2004	68.50	68.50	64.75	65.04	195,500	-2.71(-4.00%)
Jul 02, 2004	68.05	68.18	66.25	67.75	95,600	+0.03(+0.04%)