Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	27.70	28.40	27.31	27.31	51,300	-0.39(-1.41%)
Jun 27, 2002	27.25	28.05	27.25	27.70	33,900	+0.70(+2.59%)
Jun 26, 2002	26.60	27.33	26.40	27.00	32,100	+0.40(+1.50%)
Jun 25, 2002	26.80	27.35	26.38	26.60	30,100	+0.15(+0.57%)
Jun 21, 2002	27.29	27.41	26.45	26.45	50,500	-0.59(-2.18%)
Jun 20, 2002	26.35	27.30	26.28	27.04	57,400	+0.79(+3.01%)
Jun 19, 2002	28.00	28.15	26.10	26.25	50,000	-1.81(-6.45%)
Jun 18, 2002	28.24	28.40	27.71	28.06	15,000	+0.07(+0.25%)
Jun 17, 2002	27.65	27.99	27.65	27.99	38,900	+0.59(+2.15%)
Jun 14, 2002	27.20	27.40	26.90	27.40	38,200	-0.39(-1.40%)
Jun 12, 2002	29.12	29.13	27.55	27.79	30,100	-1.08(-3.74%)
Jun 11, 2002	29.20	29.33	28.80	28.87	13,500	-0.21(-0.72%)
Jun 10, 2002	29.20	29.60	29.08	29.08	93,400	-0.17(-0.58%)
Jun 07, 2002	29.15	29.55	29.15	29.25	86,500	-0.15(-0.51%)
Jun 06, 2002	29.55	29.57	29.30	29.40	30,000	-0.25(-0.84%)
Jun 05, 2002	29.80	29.80	29.10	29.65	40,300	-1.00(-3.26%)
May 31, 2002	30.10	31.10	30.10	30.65	29,300	-1.10(-3.46%)
May 28, 2002	31.65	31.75	30.87	31.75	40,400	+0.02(+0.06%)
May 27, 2002	32.14	32.14	31.69	31.73	14,500	+0.00(+0.00%)
May 24, 2002	32.14	32.14	31.69	31.73	14,000	-0.36(-1.12%)
May 23, 2002	32.45	32.45	31.45	32.09	29,400	-0.26(-0.80%)
May 22, 2002	32.55	32.72	32.00	32.35	18,600	-0.26(-0.80%)
May 21, 2002	31.80	32.94	31.80	32.61	74,200	+0.41(+1.27%)
May 20, 2002	32.67	32.91	32.20	32.20	20,700	-0.62(-1.89%)
May 17, 2002	32.60	33.10	32.60	32.82	27,600	+0.26(+0.80%)
May 16, 2002	32.35	32.75	32.25	32.56	81,300	+0.16(+0.49%)
May 15, 2002	31.65	32.40	31.00	32.40	45,700	+0.70(+2.21%)
May 14, 2002	30.45	31.70	30.27	31.70	34,900	+1.13(+3.70%)
May 13, 2002	29.80	30.57	29.60	30.57	15,400	+0.60(+2.00%)
May 10, 2002	30.25	30.41	29.64	29.97	29,300	-0.25(-0.83%)
May 09, 2002	31.44	31.44	29.85	30.22	67,800	-1.32(-4.19%)
May 08, 2002	31.17	31.80	30.32	31.54	49,800	+0.12(+0.38%)
May 07, 2002	32.45	32.60	31.05	31.42	23,600	-0.96(-2.96%)
May 06, 2002	33.40	33.55	32.30	32.38	39,800	-0.89(-2.68%)
May 03, 2002	33.70	33.73	32.90	33.27	29,100	-0.18(-0.54%)
May 02, 2002	33.30	33.52	33.20	33.45	13,600	+0.16(+0.48%)
May 01, 2002	33.75	33.75	33.04	33.29	26,100	-0.31(-0.92%)
Apr 30, 2002	33.30	33.60	33.08	33.60	35,100	+0.40(+1.20%)
Apr 29, 2002	33.80	33.80	32.58	33.20	22,900	-0.54(-1.60%)
Apr 26, 2002	33.98	33.99	33.30	33.74	15,400	-0.05(-0.15%)
Apr 25, 2002	33.60	33.99	33.40	33.79	15,700	+0.10(+0.30%)
Apr 24, 2002	34.49	34.50	33.65	33.69	20,100	-0.80(-2.32%)
Apr 23, 2002	35.00	35.10	34.49	34.49	13,700	-0.39(-1.12%)
Apr 22, 2002	35.70	35.72	34.65	34.88	32,300	-0.92(-2.57%)
Apr 19, 2002	35.70	35.80	35.56	35.80	32,700	+0.00(+0.00%)
Apr 18, 2002	35.15	35.95	34.96	35.80	67,400	+1.17(+3.38%)
Apr 17, 2002	34.70	34.95	33.60	34.63	380,000	+0.13(+0.38%)
Apr 16, 2002	32.08	34.50	32.08	34.50	62,000	+2.32(+7.21%)
Apr 15, 2002	31.70	32.18	31.40	32.18	33,600	+0.58(+1.84%)
Apr 12, 2002	31.40	31.65	30.85	31.60	39,400	+0.15(+0.48%)
Apr 11, 2002	31.90	31.95	31.26	31.45	32,100	-0.30(-0.94%)
Apr 10, 2002	31.05	31.75	31.04	31.75	19,900	+0.55(+1.76%)
Apr 09, 2002	31.50	31.59	31.20	31.20	16,000	-0.15(-0.48%)
Apr 08, 2002	31.22	31.35	30.74	31.35	13,100	+0.22(+0.71%)
Apr 05, 2002	31.10	31.24	30.65	31.13	21,300	-0.11(-0.35%)
Apr 04, 2002	31.69	31.85	31.20	31.24	19,100	-0.46(-1.45%)
Apr 03, 2002	33.20	33.20	31.65	31.70	14,700	-1.55(-4.66%)
Apr 02, 2002	32.90	33.40	32.90	33.25	9,100	+0.35(+1.06%)
Apr 01, 2002	33.31	33.31	32.65	32.90	1,340,000	-0.31(-0.93%)
Mar 29, 2002	33.93	34.09	32.80	33.21	210,000	+0.00(+0.00%)
Mar 28, 2002	33.93	34.09	32.80	33.21	28,900	-0.79(-2.32%)
Mar 27, 2002	32.53	34.02	32.53	34.00	33,200	+1.50(+4.62%)
Mar 26, 2002	31.25	32.50	31.25	32.50	14,000	+1.20(+3.83%)
Mar 25, 2002	31.65	31.73	31.30	31.30	24,600	-0.80(-2.49%)
Mar 22, 2002	32.15	32.24	32.00	32.10	25,700	-0.12(-0.37%)
Mar 21, 2002	32.20	32.22	31.70	32.22	25,400	+0.02(+0.06%)
Mar 20, 2002	32.65	32.74	32.20	32.20	7,000	-0.55(-1.68%)
Mar 19, 2002	32.80	33.05	32.63	32.75	21,500	-0.15(-0.46%)
Mar 18, 2002	32.75	32.96	32.75	32.90	29,500	+0.17(+0.52%)
Mar 15, 2002	32.00	32.73	32.00	32.73	30,200	-0.07(-0.21%)
Mar 14, 2002	32.80	33.03	32.60	32.80	17,800	-0.15(-0.46%)
Mar 13, 2002	33.45	33.65	32.90	32.95	26,600	-0.25(-0.75%)
Mar 12, 2002	33.20	33.36	33.04	33.20	16,900	-0.25(-0.75%)
Mar 11, 2002	33.14	33.45	32.22	33.45	30,100	+0.40(+1.21%)
Mar 08, 2002	33.25	34.75	32.50	33.05	75,600	+0.04(+0.12%)
Mar 07, 2002	33.00	33.13	32.80	33.01	53,700	-0.34(-1.02%)
Mar 06, 2002	32.65	33.35	32.65	33.35	21,700	+0.54(+1.65%)
Mar 05, 2002	32.60	33.00	32.50	32.81	13,600	+0.28(+0.86%)
Mar 04, 2002	31.45	33.10	31.45	32.53	30,000	+0.88(+2.78%)
Mar 01, 2002	31.05	32.00	31.00	31.65	33,200	+0.65(+2.10%)
Feb 28, 2002	31.48	31.52	30.64	31.00	32,100	-0.45(-1.43%)
Feb 27, 2002	30.55	31.61	30.55	31.45	27,300	+0.90(+2.95%)
Feb 26, 2002	29.65	30.55	29.65	30.55	38,900	+0.86(+2.90%)
Feb 25, 2002	30.07	30.15	29.25	29.69	35,300	-0.38(-1.26%)
Feb 22, 2002	29.00	30.07	29.00	30.07	18,700	+0.96(+3.30%)
Feb 21, 2002	29.90	29.96	29.11	29.11	22,600	-0.90(-3.00%)
Feb 20, 2002	29.68	30.19	29.50	30.01	32,900	+0.25(+0.84%)
Feb 19, 2002	29.80	30.25	29.49	29.76	41,900	-0.09(-0.30%)
Feb 18, 2002	29.80	30.20	29.76	29.85	30,300	+0.00(+0.00%)
Feb 15, 2002	29.80	30.20	29.76	29.85	30,300	+0.10(+0.34%)
Feb 14, 2002	29.89	30.36	29.75	29.75	21,300	-0.15(-0.50%)
Feb 13, 2002	29.31	29.90	29.31	29.90	25,200	+0.60(+2.05%)
Feb 12, 2002	29.00	29.53	28.75	29.30	18,900	+0.30(+1.03%)
Feb 11, 2002	28.95	29.87	28.95	29.00	28,600	+0.05(+0.17%)
Feb 08, 2002	28.82	29.40	28.65	28.95	29,300	+0.04(+0.14%)
Feb 07, 2002	28.25	29.60	28.25	28.91	28,500	+0.51(+1.80%)
Feb 06, 2002	28.30	28.81	28.25	28.40	38,900	+0.05(+0.18%)
Feb 05, 2002	28.85	28.86	28.15	28.35	23,800	-0.55(-1.90%)
Feb 04, 2002	29.75	29.90	28.90	28.90	22,200	-0.90(-3.02%)
Feb 01, 2002	30.35	30.45	29.45	29.80	27,800	-0.30(-1.00%)
Jan 31, 2002	30.65	30.65	29.90	30.10	60,600	-0.30(-0.99%)
Jan 30, 2002	29.60	30.67	29.25	30.40	45,000	+0.70(+2.36%)
Jan 29, 2002	28.70	29.70	28.60	29.70	36,200	+0.94(+3.27%)
Jan 28, 2002	27.45	28.76	27.45	28.76	35,400	+1.56(+5.74%)
Jan 25, 2002	27.75	27.75	26.45	27.20	106,800	-0.51(-1.84%)
Jan 24, 2002	28.15	28.60	27.60	27.71	72,800	-0.44(-1.56%)
Jan 23, 2002	28.64	28.73	27.84	28.15	51,900	-0.55(-1.92%)
Jan 22, 2002	28.80	28.88	28.39	28.70	46,500	-0.10(-0.35%)
Jan 21, 2002	30.20	30.20	28.80	28.80	19,800	+0.00(+0.00%)
Jan 18, 2002	30.20	30.20	28.80	28.80	19,400	-1.50(-4.95%)
Jan 17, 2002	29.50	30.30	29.50	30.30	23,500	+0.85(+2.89%)
Jan 16, 2002	30.10	30.20	29.24	29.45	23,600	-0.90(-2.97%)
Jan 15, 2002	29.95	30.50	29.70	30.35	20,700	+0.60(+2.02%)
Jan 14, 2002	31.25	31.85	29.75	29.75	36,900	-1.51(-4.83%)
Jan 11, 2002	31.40	32.50	31.26	31.26	35,800	-0.19(-0.60%)
Jan 10, 2002	31.15	31.84	31.00	31.45	33,800	+1.15(+3.80%)