Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	55.25	55.26	53.60	54.48	120,900	-0.65(-1.18%)
Mar 30, 2006	55.85	56.04	54.50	55.13	154,800	-0.65(-1.17%)
Mar 29, 2006	53.95	55.78	52.90	55.78	142,100	+2.78(+5.25%)
Mar 28, 2006	53.60	53.83	52.80	53.00	48,600	-0.75(-1.40%)
Mar 27, 2006	53.70	53.87	53.29	53.75	39,800	+0.00(+0.00%)
Mar 24, 2006	53.09	54.37	53.09	53.75	112,400	+0.66(+1.24%)
Mar 23, 2006	53.40	53.75	52.71	53.09	110,500	-0.46(-0.86%)
Mar 22, 2006	52.95	53.64	52.64	53.55	185,400	+0.30(+0.56%)
Mar 21, 2006	53.55	53.92	53.19	53.25	123,000	-0.35(-0.65%)
Mar 20, 2006	52.65	53.85	52.54	53.60	146,200	+0.95(+1.80%)
Mar 17, 2006	53.17	53.17	52.46	52.65	196,800	-0.27(-0.51%)
Mar 16, 2006	52.85	53.00	52.58	52.92	98,800	+0.13(+0.25%)
Mar 15, 2006	52.75	52.98	52.40	52.79	145,600	+0.14(+0.27%)
Mar 14, 2006	52.60	52.90	52.31	52.65	159,800	+0.01(+0.02%)
Mar 13, 2006	52.40	52.91	52.12	52.64	105,000	+0.24(+0.46%)
Mar 10, 2006	52.00	52.96	51.61	52.40	118,300	+0.30(+0.58%)
Mar 09, 2006	51.31	52.37	51.22	52.10	158,400	+0.84(+1.64%)
Mar 08, 2006	52.60	52.60	50.33	51.26	244,200	-1.34(-2.55%)
Mar 07, 2006	51.57	53.15	50.73	52.60	187,000	+0.43(+0.82%)
Mar 06, 2006	52.20	53.97	51.84	52.17	138,000	-0.99(-1.86%)
Mar 03, 2006	50.75	53.72	49.85	53.16	338,700	+3.83(+7.76%)
Mar 02, 2006	48.30	49.80	48.30	49.33	128,200	+0.88(+1.82%)
Mar 01, 2006	48.96	48.96	48.06	48.45	94,700	-0.59(-1.20%)
Feb 28, 2006	48.19	49.17	48.29	49.04	167,400	+0.85(+1.76%)
Feb 27, 2006	47.20	48.90	47.20	48.19	155,600	+0.93(+1.97%)
Feb 24, 2006	46.90	47.50	46.60	47.26	127,900	+0.36(+0.77%)
Feb 23, 2006	47.35	47.45	46.50	46.90	44,500	-0.52(-1.10%)
Feb 22, 2006	47.34	47.46	46.95	47.42	56,800	+0.18(+0.38%)
Feb 21, 2006	47.25	47.55	46.61	47.24	41,600	-0.01(-0.02%)
Feb 17, 2006	48.00	48.00	47.25	47.25	35,700	-0.66(-1.38%)
Feb 16, 2006	48.08	48.38	47.47	47.91	62,600	-0.07(-0.15%)
Feb 15, 2006	47.94	48.38	47.55	47.98	74,100	-0.02(-0.04%)
Feb 14, 2006	47.90	48.80	47.70	48.00	44,800	+0.20(+0.42%)
Feb 13, 2006	47.84	47.90	47.51	47.80	45,800	-0.04(-0.08%)
Feb 10, 2006	47.60	48.08	47.48	47.84	36,300	+0.19(+0.40%)
Feb 09, 2006	48.03	48.23	47.63	47.65	47,200	-0.39(-0.81%)
Feb 08, 2006	47.53	48.28	47.40	48.04	36,900	+0.58(+1.22%)
Feb 07, 2006	47.68	47.94	47.45	47.46	97,000	-0.37(-0.77%)
Feb 06, 2006	47.42	47.88	47.20	47.83	46,500	+0.41(+0.86%)
Feb 03, 2006	47.35	47.89	47.29	47.42	57,300	+0.02(+0.04%)
Feb 02, 2006	47.11	47.40	47.00	47.40	70,000	+0.19(+0.40%)
Feb 01, 2006	47.05	47.50	46.97	47.21	56,300	+0.10(+0.21%)
Jan 31, 2006	47.00	47.49	47.00	47.11	92,800	+0.06(+0.13%)
Jan 30, 2006	47.04	47.22	46.93	47.05	66,300	+0.05(+0.11%)
Jan 27, 2006	46.90	48.00	46.86	47.00	115,000	+0.10(+0.21%)
Jan 26, 2006	45.16	46.90	45.16	46.90	79,500	+1.90(+4.22%)
Jan 25, 2006	45.59	45.59	44.32	45.00	49,500	-0.49(-1.08%)
Jan 24, 2006	45.00	45.56	44.93	45.49	42,300	+0.68(+1.52%)
Jan 23, 2006	45.38	45.44	44.57	44.81	48,400	-0.37(-0.82%)
Jan 20, 2006	46.90	46.90	45.12	45.18	87,400	-1.50(-3.21%)
Jan 19, 2006	46.18	47.38	45.97	46.68	82,300	+0.61(+1.32%)
Jan 18, 2006	45.70	46.30	45.60	46.07	31,500	+0.19(+0.41%)
Jan 17, 2006	45.90	46.14	45.70	45.88	79,400	-0.20(-0.43%)
Jan 13, 2006	46.35	46.55	45.83	46.08	57,900	-0.12(-0.26%)
Jan 12, 2006	46.54	46.75	45.90	46.20	105,500	-0.59(-1.26%)
Jan 11, 2006	45.47	46.79	45.46	46.79	96,200	+1.15(+2.52%)
Jan 10, 2006	45.68	46.40	45.10	45.64	250,600	-0.24(-0.52%)
Jan 09, 2006	47.31	47.95	45.00	45.88	492,100	+4.78(+11.63%)
Jan 06, 2006	40.75	41.30	40.25	41.10	24,300	+0.60(+1.48%)
Jan 05, 2006	40.50	40.56	40.19	40.50	19,200	-0.10(-0.25%)
Jan 04, 2006	40.00	40.65	39.88	40.60	76,100	+0.82(+2.06%)
Jan 03, 2006	39.38	40.20	38.50	39.78	79,600	+0.60(+1.53%)
Dec 30, 2005	39.02	39.48	38.85	39.18	39,700	-0.09(-0.23%)
Dec 29, 2005	39.46	39.77	39.22	39.27	29,000	-0.09(-0.23%)
Dec 28, 2005	38.96	39.45	38.65	39.36	33,700	+0.52(+1.34%)
Dec 27, 2005	40.65	40.76	38.84	38.84	54,900	-1.79(-4.41%)
Dec 23, 2005	39.92	41.00	39.91	40.63	77,100	+0.81(+2.03%)
Dec 22, 2005	39.42	39.82	39.17	39.82	37,800	+0.55(+1.40%)
Dec 21, 2005	39.19	39.46	38.89	39.27	96,300	+0.17(+0.43%)
Dec 20, 2005	38.77	39.20	38.53	39.10	46,800	+0.48(+1.24%)
Dec 19, 2005	40.15	40.20	38.27	38.62	71,700	-1.73(-4.29%)
Dec 16, 2005	40.95	41.00	40.13	40.35	134,400	-0.45(-1.10%)
Dec 15, 2005	41.16	41.40	40.36	40.80	91,600	-0.49(-1.19%)
Dec 14, 2005	40.93	41.33	40.65	41.29	36,800	+0.36(+0.88%)
Dec 13, 2005	40.64	41.14	40.42	40.93	62,700	+0.23(+0.57%)
Dec 12, 2005	40.83	40.83	40.31	40.70	31,100	+0.07(+0.17%)
Dec 09, 2005	40.03	40.74	39.70	40.63	51,600	+0.55(+1.37%)
Dec 08, 2005	39.39	40.09	39.10	40.08	55,200	+0.69(+1.75%)
Dec 07, 2005	40.03	40.04	39.14	39.39	54,600	-0.64(-1.60%)
Dec 06, 2005	39.56	40.59	39.48	40.03	44,100	+0.56(+1.42%)
Dec 05, 2005	40.00	40.00	39.02	39.47	35,400	-0.53(-1.33%)
Dec 02, 2005	39.06	40.01	38.80	40.00	50,100	+1.00(+2.56%)
Dec 01, 2005	38.80	39.00	38.30	39.00	110,200	+0.70(+1.83%)
Nov 30, 2005	38.44	38.47	38.14	38.30	86,300	-0.02(-0.05%)
Nov 29, 2005	37.86	38.32	37.75	38.32	56,400	+0.62(+1.64%)
Nov 28, 2005	38.69	38.69	37.61	37.70	78,300	-1.09(-2.81%)
Nov 25, 2005	38.90	38.90	38.54	38.79	9,800	-0.21(-0.54%)
Nov 23, 2005	38.97	39.34	38.85	39.00	39,300	+0.00(+0.00%)
Nov 22, 2005	39.08	39.24	38.91	39.00	45,100	-0.08(-0.20%)
Nov 21, 2005	38.55	39.26	38.05	39.08	44,400	+0.68(+1.77%)
Nov 18, 2005	37.90	38.44	37.78	38.40	44,800	+0.69(+1.83%)
Nov 17, 2005	36.77	37.71	36.68	37.71	28,700	+1.06(+2.89%)
Nov 16, 2005	37.21	37.21	36.33	36.65	40,500	-0.46(-1.24%)
Nov 15, 2005	37.38	37.76	37.05	37.11	35,300	-0.33(-0.88%)
Nov 14, 2005	37.65	37.65	37.08	37.44	31,000	-0.11(-0.29%)
Nov 11, 2005	37.77	37.90	37.21	37.55	32,100	-0.29(-0.77%)
Nov 10, 2005	37.50	38.00	36.75	37.84	49,600	+0.30(+0.80%)
Nov 09, 2005	37.85	37.85	37.42	37.54	91,500	-0.21(-0.56%)
Nov 08, 2005	37.26	37.88	37.18	37.75	38,800	+0.32(+0.85%)
Nov 07, 2005	37.50	37.97	36.96	37.43	64,100	-0.07(-0.19%)
Nov 04, 2005	36.95	37.50	36.70	37.50	42,100	+0.51(+1.38%)
Nov 03, 2005	37.70	37.80	36.57	36.99	74,700	-0.56(-1.49%)
Nov 02, 2005	36.19	37.60	36.03	37.55	59,300	+1.30(+3.59%)
Nov 01, 2005	37.15	37.15	35.96	36.25	75,800	-1.10(-2.95%)
Oct 31, 2005	36.15	37.70	36.15	37.35	81,800	+1.30(+3.61%)
Oct 28, 2005	35.62	36.10	35.41	36.05	87,200	+0.65(+1.84%)
Oct 27, 2005	35.90	35.98	35.30	35.40	63,200	-0.64(-1.78%)
Oct 26, 2005	36.00	36.60	35.62	36.04	77,500	-0.10(-0.28%)
Oct 25, 2005	36.54	36.54	35.54	36.14	143,500	-0.59(-1.61%)
Oct 24, 2005	36.30	36.95	36.24	36.73	49,300	+0.56(+1.55%)
Oct 21, 2005	35.65	36.35	35.50	36.17	135,600	+0.62(+1.74%)
Oct 20, 2005	37.15	37.15	34.63	35.55	132,400	-2.70(-7.06%)
Oct 19, 2005	36.40	38.25	35.87	38.25	66,000	+1.65(+4.51%)
Oct 18, 2005	37.00	37.00	36.30	36.60	79,000	-0.60(-1.61%)
Oct 17, 2005	36.94	37.22	36.31	37.20	84,400	+0.25(+0.68%)
Oct 14, 2005	36.66	36.96	36.25	36.95	53,800	+0.49(+1.34%)
Oct 13, 2005	35.85	36.60	35.75	36.46	119,500	+0.47(+1.31%)
Oct 12, 2005	36.42	36.57	35.29	35.99	93,800	-0.33(-0.91%)
Oct 11, 2005	37.29	37.39	36.32	36.32	95,000	-0.87(-2.34%)
Oct 10, 2005	38.63	38.63	37.15	37.19	34,700	-0.49(-1.30%)
Oct 07, 2005	37.70	38.00	37.60	37.68	24,600	+0.12(+0.32%)
Oct 06, 2005	37.60	38.16	36.68	37.56	56,400	+0.01(+0.03%)
Oct 05, 2005	38.22	38.41	37.20	37.55	65,600	-0.80(-2.09%)
Oct 04, 2005	39.15	40.05	38.32	38.35	60,100	-0.74(-1.89%)
Oct 03, 2005	38.60	39.24	38.60	39.09	55,400	+0.39(+1.01%)
Sep 30, 2005	38.84	38.94	38.21	38.70	68,300	+0.06(+0.16%)
Sep 29, 2005	37.82	38.74	37.79	38.64	68,800	+0.85(+2.25%)
Sep 28, 2005	37.27	38.01	37.27	37.79	86,800	+0.52(+1.40%)
Sep 27, 2005	37.27	37.72	36.85	37.27	83,500	+0.04(+0.11%)
Sep 26, 2005	37.00	37.34	36.79	37.23	72,500	-0.02(-0.05%)
Sep 23, 2005	37.25	37.33	36.61	37.25	52,600	+0.43(+1.17%)
Sep 22, 2005	36.27	36.98	35.80	36.82	78,800	+0.30(+0.82%)
Sep 21, 2005	37.45	37.47	36.44	36.52	77,700	-1.13(-3.00%)
Sep 20, 2005	38.87	38.90	37.51	37.65	75,500	-1.02(-2.64%)
Sep 19, 2005	39.35	39.35	38.37	38.67	32,000	-0.83(-2.10%)
Sep 16, 2005	39.75	39.75	39.10	39.50	91,200	+0.00(+0.00%)
Sep 15, 2005	39.41	39.56	39.23	39.50	30,900	+0.09(+0.23%)
Sep 14, 2005	39.91	39.95	39.19	39.41	38,100	-0.42(-1.05%)
Sep 13, 2005	40.52	40.59	39.60	39.83	64,200	-0.83(-2.04%)
Sep 12, 2005	39.26	40.69	39.12	40.66	70,200	+1.26(+3.20%)
Sep 09, 2005	39.58	39.76	39.26	39.40	55,700	-0.18(-0.45%)
Sep 08, 2005	39.92	39.92	39.11	39.58	48,900	-0.49(-1.22%)
Sep 07, 2005	40.10	40.28	39.82	40.07	47,000	-0.13(-0.32%)
Sep 06, 2005	39.50	40.24	39.30	40.20	67,600	+0.78(+1.98%)
Sep 02, 2005	39.45	39.56	39.19	39.42	25,700	+0.03(+0.08%)
Sep 01, 2005	39.10	39.64	39.10	39.39	75,600	+0.32(+0.82%)
Aug 31, 2005	38.83	39.78	38.64	39.07	137,000	+0.25(+0.64%)
Aug 30, 2005	38.90	39.00	38.28	38.82	58,900	-0.18(-0.46%)
Aug 29, 2005	37.92	39.05	37.71	39.00	142,200	+0.98(+2.58%)
Aug 26, 2005	38.40	38.51	37.70	38.02	58,400	-0.53(-1.37%)
Aug 25, 2005	38.87	39.15	38.29	38.55	64,300	-0.33(-0.85%)
Aug 24, 2005	39.15	39.69	38.84	38.88	57,600	-0.32(-0.82%)
Aug 23, 2005	39.34	39.45	38.90	39.20	21,300	-0.19(-0.48%)
Aug 22, 2005	39.29	39.50	39.05	39.39	24,100	+0.20(+0.51%)
Aug 19, 2005	39.58	39.61	39.13	39.19	20,400	-0.39(-0.99%)
Aug 18, 2005	39.80	39.93	39.47	39.58	36,200	-0.47(-1.17%)
Aug 17, 2005	39.70	40.21	39.53	40.05	30,300	+0.29(+0.73%)
Aug 16, 2005	40.36	40.36	39.63	39.76	37,500	-0.63(-1.56%)
Aug 15, 2005	40.10	40.62	39.61	40.39	36,800	+0.23(+0.57%)
Aug 12, 2005	40.53	40.53	39.84	40.16	50,400	-0.37(-0.91%)
Aug 11, 2005	39.85	40.82	39.84	40.53	51,600	+0.63(+1.58%)
Aug 10, 2005	39.97	40.53	39.60	39.90	139,900	-0.07(-0.18%)
Aug 09, 2005	39.71	40.25	39.69	39.97	31,600	+0.26(+0.65%)
Aug 08, 2005	40.05	40.06	39.27	39.71	67,400	-0.47(-1.17%)
Aug 05, 2005	40.23	40.42	39.95	40.18	69,200	-0.05(-0.12%)
Aug 04, 2005	40.90	40.90	39.72	40.23	79,900	-0.77(-1.88%)
Aug 03, 2005	41.55	41.65	40.60	41.00	50,900	-0.65(-1.56%)
Aug 02, 2005	41.13	41.76	40.98	41.65	57,900	+0.62(+1.51%)
Aug 01, 2005	40.67	41.22	40.60	41.03	72,600	+0.21(+0.51%)
Jul 29, 2005	41.52	41.88	40.79	40.82	93,100	-0.80(-1.92%)
Jul 28, 2005	41.09	41.68	41.09	41.62	44,400	+0.67(+1.64%)
Jul 27, 2005	41.50	41.50	40.04	40.95	70,400	-0.45(-1.09%)
Jul 26, 2005	41.36	41.50	40.94	41.40	54,200	+0.20(+0.49%)
Jul 25, 2005	41.22	41.53	41.08	41.20	56,200	+0.10(+0.24%)
Jul 22, 2005	41.10	41.25	40.70	41.10	83,100	+0.10(+0.24%)
Jul 21, 2005	41.50	41.50	40.25	41.00	96,000	-0.75(-1.80%)
Jul 20, 2005	40.45	41.75	40.31	41.75	45,000	+1.05(+2.58%)
Jul 19, 2005	40.40	41.18	40.10	40.70	110,900	+0.21(+0.52%)
Jul 18, 2005	40.40	40.59	39.75	40.49	40,800	-0.07(-0.17%)
Jul 15, 2005	40.92	41.11	40.30	40.56	54,000	-0.70(-1.70%)
Jul 14, 2005	41.22	41.31	41.05	41.26	67,300	+0.16(+0.39%)
Jul 13, 2005	41.10	41.26	40.67	41.10	91,200	-0.09(-0.22%)
Jul 12, 2005	41.44	41.50	40.96	41.19	105,600	-0.27(-0.65%)
Jul 11, 2005	40.90	41.90	40.80	41.46	136,100	+0.56(+1.37%)
Jul 08, 2005	38.50	41.64	38.20	40.90	204,900	+0.49(+1.21%)
Jul 07, 2005	39.97	40.60	39.56	40.41	57,700	-0.59(-1.44%)
Jul 06, 2005	40.80	41.35	40.65	41.00	36,300	+0.00(+0.00%)
Jul 05, 2005	40.58	41.00	40.25	41.00	56,000	+0.35(+0.86%)
Jul 01, 2005	40.55	40.82	40.44	40.65	38,800	+0.10(+0.25%)
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%)