Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)