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%)
Jul 01, 2003	33.25	33.27	32.85	33.21	26,900	-0.09(-0.27%)
Jun 30, 2003	33.45	33.49	33.15	33.30	35,300	-0.10(-0.30%)
Jun 27, 2003	32.55	33.40	32.55	33.40	21,500	+0.80(+2.45%)
Jun 26, 2003	32.35	32.75	32.35	32.60	35,800	+0.30(+0.93%)
Jun 25, 2003	33.00	33.14	32.29	32.30	42,800	-0.70(-2.12%)
Jun 24, 2003	32.94	33.17	32.70	33.00	21,800	+0.15(+0.46%)
Jun 23, 2003	33.55	33.57	32.85	32.85	32,300	-0.70(-2.09%)
Jun 20, 2003	33.40	33.70	33.20	33.55	24,600	+0.20(+0.60%)
Jun 19, 2003	32.95	33.68	32.95	33.35	89,400	+0.35(+1.06%)
Jun 18, 2003	33.15	33.50	32.95	33.00	14,700	-0.25(-0.75%)
Jun 17, 2003	32.20	33.46	32.11	33.25	26,100	+1.10(+3.42%)
Jun 16, 2003	31.85	32.30	31.75	32.15	43,500	+0.35(+1.10%)
Jun 13, 2003	32.68	32.71	31.80	31.80	24,600	-0.93(-2.84%)
Jun 12, 2003	32.73	32.88	32.50	32.73	28,500	-0.05(-0.15%)
Jun 11, 2003	33.35	33.35	32.35	32.78	32,600	-0.63(-1.89%)
Jun 10, 2003	32.82	33.41	32.82	33.41	16,700	+0.66(+2.02%)
Jun 09, 2003	33.60	33.61	32.54	32.75	26,000	-1.10(-3.25%)
Jun 06, 2003	34.50	34.57	33.85	33.85	38,400	-0.65(-1.88%)
Jun 05, 2003	34.35	34.69	34.24	34.50	25,500	+0.08(+0.23%)
Jun 04, 2003	33.94	34.43	33.83	34.42	45,900	+0.47(+1.38%)
Jun 03, 2003	33.23	33.95	33.23	33.95	33,400	+0.72(+2.17%)
Jun 02, 2003	33.02	33.55	32.90	33.23	66,700	+0.21(+0.64%)
May 30, 2003	32.50	33.20	32.49	33.02	69,200	+0.56(+1.73%)
May 29, 2003	32.10	32.50	32.00	32.46	19,600	+0.38(+1.18%)
May 28, 2003	32.10	32.19	32.01	32.08	19,900	+0.03(+0.09%)
May 27, 2003	31.20	32.05	31.20	32.05	12,300	+0.80(+2.56%)
May 23, 2003	30.95	31.30	30.65	31.25	11,900	+0.25(+0.81%)
May 22, 2003	30.55	31.00	30.41	31.00	11,000	+0.43(+1.41%)
May 21, 2003	30.40	30.57	30.05	30.57	18,400	+0.22(+0.72%)
May 20, 2003	30.75	30.80	30.00	30.35	32,500	-0.47(-1.52%)
May 19, 2003	31.19	31.19	30.75	30.82	19,300	-0.33(-1.06%)
May 16, 2003	31.81	31.85	31.15	31.15	40,100	-0.76(-2.38%)
May 15, 2003	31.64	31.96	31.64	31.91	32,700	+0.35(+1.11%)
May 14, 2003	32.10	32.10	31.40	31.56	29,000	-0.34(-1.07%)
May 13, 2003	32.00	32.10	31.57	31.90	23,500	-0.60(-1.85%)
May 12, 2003	32.50	32.50	32.29	32.50	24,700	-0.05(-0.15%)
May 09, 2003	32.48	32.55	32.35	32.55	26,100	+0.07(+0.22%)
May 08, 2003	32.05	32.49	32.00	32.48	32,700	+0.18(+0.56%)
May 07, 2003	33.75	33.75	32.18	32.30	100,000	-1.46(-4.32%)
May 06, 2003	33.88	33.98	33.75	33.76	39,700	-0.14(-0.41%)
May 05, 2003	33.88	33.90	33.59	33.90	35,600	+0.10(+0.30%)
May 02, 2003	33.25	33.80	33.25	33.80	43,400	+0.51(+1.53%)