Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.85	29.87	29.39	29.48	39,900	-0.27(-0.91%)
Jul 30, 2003	29.49	29.75	29.10	29.75	58,600	+0.25(+0.85%)
Jul 29, 2003	29.60	29.75	29.31	29.50	129,100	-0.03(-0.10%)
Jul 28, 2003	30.65	30.90	29.51	29.53	49,700	-1.06(-3.47%)
Jul 25, 2003	30.22	30.75	30.10	30.59	48,200	+0.39(+1.29%)
Jul 24, 2003	30.40	31.24	30.20	30.20	37,200	-0.12(-0.40%)
Jul 23, 2003	30.30	30.45	30.05	30.32	22,400	+0.17(+0.56%)
Jul 22, 2003	29.90	30.15	29.72	30.15	23,700	+0.32(+1.07%)
Jul 21, 2003	30.33	30.33	29.83	29.83	22,000	-0.50(-1.65%)
Jul 18, 2003	30.50	30.56	29.89	30.33	37,800	-0.14(-0.46%)
Jul 17, 2003	32.00	32.10	30.41	30.47	67,100	-2.11(-6.48%)
Jul 16, 2003	33.14	33.24	32.57	32.58	11,400	-0.56(-1.69%)
Jul 15, 2003	33.55	33.55	32.83	33.14	14,000	-0.39(-1.16%)
Jul 14, 2003	33.50	33.54	33.45	33.53	13,200	+0.08(+0.24%)
Jul 11, 2003	33.39	33.52	33.25	33.45	11,200	+0.05(+0.15%)
Jul 10, 2003	33.55	33.60	33.38	33.40	20,000	-0.20(-0.60%)
Jul 09, 2003	33.55	33.60	33.40	33.60	31,700	+0.12(+0.36%)
Jul 08, 2003	33.75	33.76	33.25	33.48	34,000	-0.22(-0.65%)
Jul 07, 2003	33.30	33.71	33.30	33.70	52,100	+0.50(+1.51%)
Jul 03, 2003	33.48	33.48	33.19	33.20	8,700	-0.34(-1.01%)
Jul 02, 2003	33.19	33.54	32.80	33.54	28,300	+0.33(+0.99%)