Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	25.10	25.75	24.95	24.98	42,400	-0.02(-0.08%)
Oct 30, 2002	25.05	25.20	24.70	25.00	28,100	+0.05(+0.20%)
Oct 29, 2002	25.55	25.56	24.40	24.95	34,300	-0.53(-2.08%)
Oct 28, 2002	26.00	26.15	25.40	25.48	20,000	-0.50(-1.92%)
Oct 25, 2002	26.00	26.30	25.54	25.98	51,800	-0.12(-0.46%)
Oct 24, 2002	26.35	26.35	25.95	26.10	79,400	-0.20(-0.76%)
Oct 23, 2002	25.90	26.40	25.25	26.30	33,400	+0.19(+0.73%)
Oct 22, 2002	26.45	26.45	26.05	26.11	13,700	-0.28(-1.06%)
Oct 21, 2002	25.85	26.39	25.59	26.39	30,900	+0.64(+2.49%)
Oct 18, 2002	25.75	26.15	25.45	25.75	76,600	-0.06(-0.23%)
Oct 17, 2002	24.20	25.89	24.11	25.81	39,700	+1.82(+7.59%)
Oct 16, 2002	24.00	24.05	23.15	23.99	38,800	+0.04(+0.17%)
Oct 15, 2002	22.20	23.95	22.20	23.95	25,000	+1.80(+8.13%)
Oct 14, 2002	21.92	22.15	21.63	22.15	22,600	+0.23(+1.05%)
Oct 11, 2002	21.44	22.37	21.40	21.92	23,200	+0.73(+3.45%)
Oct 10, 2002	20.60	21.20	20.48	21.19	3,010,000	+0.54(+2.62%)
Oct 09, 2002	22.55	22.55	20.51	20.65	57,600	-2.03(-8.95%)
Oct 08, 2002	22.50	22.75	22.24	22.68	22,300	+0.12(+0.53%)
Oct 07, 2002	23.05	23.06	22.55	22.56	1,670,000	-0.52(-2.25%)
Oct 04, 2002	23.55	23.55	22.65	23.08	33,000	-0.52(-2.20%)
Oct 03, 2002	23.60	23.90	23.60	23.60	28,100	-0.10(-0.42%)
Oct 02, 2002	24.10	24.16	23.70	23.70	26,000	-0.35(-1.46%)
Oct 01, 2002	23.25	24.05	22.87	24.05	31,700	+0.70(+3.00%)
Sep 30, 2002	23.15	23.59	22.86	23.35	26,500	+0.00(+0.00%)
Sep 27, 2002	24.20	24.20	23.20	23.35	2,050,000	-0.64(-2.67%)
Sep 26, 2002	23.98	24.00	23.60	23.99	35,100	+0.31(+1.31%)
Sep 25, 2002	24.03	24.15	23.36	23.68	42,500	-0.10(-0.42%)
Sep 24, 2002	23.99	24.05	23.15	23.78	70,200	-0.21(-0.88%)
Sep 23, 2002	25.00	25.00	23.90	23.99	15,100	-1.13(-4.50%)
Sep 20, 2002	24.94	25.19	24.60	25.12	37,400	+0.28(+1.13%)
Sep 19, 2002	25.99	25.99	24.84	24.84	17,500	-1.16(-4.46%)
Sep 18, 2002	26.33	26.33	25.68	26.00	110,000	-0.33(-1.25%)
Sep 17, 2002	26.60	26.69	26.33	26.33	7,000	-0.27(-1.02%)
Sep 16, 2002	26.84	26.87	26.60	26.60	13,700	-0.24(-0.89%)
Sep 13, 2002	26.59	26.84	26.48	26.84	21,900	+0.25(+0.94%)
Sep 12, 2002	27.09	27.15	26.25	26.59	17,200	-0.50(-1.85%)
Sep 11, 2002	27.80	27.95	27.00	27.09	20,400	-0.81(-2.90%)
Sep 10, 2002	27.70	27.91	27.39	27.90	12,400	+0.40(+1.45%)
Sep 09, 2002	27.30	27.59	26.91	27.50	14,800	+0.26(+0.95%)
Sep 06, 2002	26.51	27.36	26.50	27.24	19,600	+0.74(+2.79%)
Sep 05, 2002	26.00	26.75	26.00	26.50	60,000	-0.35(-1.30%)
Sep 04, 2002	26.73	26.90	26.57	26.85	20,000	+0.12(+0.45%)
Sep 03, 2002	27.60	27.70	26.63	26.73	32,300	-0.77(-2.80%)
Aug 30, 2002	28.30	28.30	27.50	27.50	26,100	-0.75(-2.65%)
Aug 29, 2002	27.74	28.55	27.45	28.25	37,000	+0.55(+1.99%)
Aug 28, 2002	28.25	28.25	27.60	27.70	24,600	-0.50(-1.77%)
Aug 27, 2002	28.85	29.14	28.20	28.20	28,100	-0.65(-2.25%)
Aug 26, 2002	27.90	28.85	27.88	28.85	46,800	+0.84(+3.00%)
Aug 23, 2002	28.00	28.88	27.85	28.01	39,900	+0.76(+2.79%)
Aug 22, 2002	27.00	27.48	27.00	27.25	13,700	+0.49(+1.83%)
Aug 21, 2002	25.95	26.95	25.95	26.76	32,900	+0.59(+2.25%)
Aug 20, 2002	26.16	26.17	25.60	26.17	2,640,000	-0.55(-2.06%)
Aug 16, 2002	26.00	26.90	25.90	26.72	45,500	+1.22(+4.78%)
Aug 15, 2002	25.50	25.56	25.02	25.50	15,900	+0.10(+0.39%)
Aug 14, 2002	24.46	25.40	24.19	25.40	21,800	+0.95(+3.89%)
Aug 13, 2002	24.95	25.35	24.45	24.45	23,800	-0.58(-2.32%)
Aug 12, 2002	25.20	25.21	24.90	25.03	16,200	-0.67(-2.61%)
Aug 07, 2002	25.90	25.95	25.45	25.70	15,600	+0.05(+0.19%)
Aug 06, 2002	24.88	26.00	24.88	25.65	34,400	+0.83(+3.34%)
Aug 05, 2002	25.28	25.58	24.82	24.82	40,100	-0.48(-1.90%)
Aug 02, 2002	26.18	26.38	25.30	25.30	45,400	-0.88(-3.36%)