Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	49.24	49.84	48.35	49.03	96,800	-0.21(-0.43%)
Oct 30, 2007	48.45	50.00	48.44	49.24	113,400	+0.74(+1.53%)
Oct 29, 2007	49.20	49.48	48.11	48.50	89,900	-0.50(-1.02%)
Oct 26, 2007	48.90	49.43	47.85	49.00	100,000	+0.56(+1.16%)
Oct 25, 2007	48.90	48.94	47.62	48.44	115,300	-0.26(-0.53%)
Oct 24, 2007	48.05	48.98	47.21	48.70	108,000	+0.11(+0.23%)
Oct 23, 2007	48.87	48.89	48.27	48.59	194,000	+0.20(+0.41%)
Oct 22, 2007	48.17	48.79	47.88	48.39	148,900	+0.32(+0.67%)
Oct 19, 2007	48.68	48.85	47.37	48.07	198,600	-0.71(-1.46%)
Oct 18, 2007	48.20	48.93	46.88	48.78	145,100	+0.41(+0.85%)
Oct 17, 2007	48.50	49.00	48.00	48.37	167,200	+0.43(+0.90%)
Oct 16, 2007	47.10	48.91	47.10	47.94	220,700	+0.87(+1.85%)
Oct 15, 2007	47.18	47.72	45.77	47.07	223,100	+0.11(+0.23%)
Oct 12, 2007	44.92	47.92	44.90	46.96	764,000	+4.67(+11.04%)
Oct 11, 2007	42.18	42.66	41.77	42.29	248,200	+0.29(+0.69%)
Oct 10, 2007	41.82	42.25	41.73	42.00	76,500	+0.01(+0.02%)
Oct 09, 2007	41.91	42.66	41.78	41.99	144,700	+0.12(+0.29%)
Oct 08, 2007	41.75	42.08	41.70	41.87	148,600	-0.07(-0.17%)
Oct 05, 2007	41.95	42.09	41.51	41.94	172,200	+0.00(+0.00%)
Oct 04, 2007	41.70	43.10	41.50	41.94	207,000	+0.30(+0.72%)
Oct 03, 2007	41.20	41.69	41.11	41.64	144,700	+0.27(+0.65%)
Oct 02, 2007	41.17	41.72	41.17	41.37	121,500	+0.32(+0.78%)
Oct 01, 2007	41.17	41.95	40.86	41.05	210,400	-0.14(-0.34%)
Sep 28, 2007	41.28	41.98	41.00	41.19	100,000	+0.28(+0.68%)
Sep 27, 2007	40.90	41.60	40.79	40.91	56,200	-0.02(-0.05%)
Sep 26, 2007	41.11	42.00	40.73	40.93	132,700	+0.01(+0.02%)
Sep 25, 2007	40.16	41.13	39.93	40.92	73,300	+0.58(+1.44%)
Sep 24, 2007	40.87	41.83	40.10	40.34	78,200	-0.66(-1.61%)
Sep 21, 2007	41.00	41.22	40.63	41.00	191,600	+0.06(+0.15%)
Sep 20, 2007	41.17	42.01	40.55	40.94	118,400	-0.23(-0.56%)
Sep 19, 2007	41.10	41.72	40.99	41.17	132,400	+0.39(+0.96%)
Sep 18, 2007	39.92	40.83	39.76	40.78	120,300	+0.95(+2.39%)
Sep 17, 2007	39.63	40.25	39.51	39.83	168,500	+0.09(+0.23%)
Sep 14, 2007	39.54	40.21	39.01	39.74	61,500	+0.20(+0.51%)
Sep 13, 2007	39.77	40.33	39.28	39.54	66,400	-0.16(-0.40%)
Sep 12, 2007	39.98	40.34	39.40	39.70	64,800	-0.36(-0.90%)
Sep 11, 2007	39.67	40.20	39.58	40.06	65,500	+0.39(+0.98%)
Sep 10, 2007	40.47	40.58	38.87	39.67	138,900	-0.28(-0.70%)
Sep 07, 2007	39.90	40.48	39.62	39.95	111,400	-0.40(-0.99%)
Sep 06, 2007	40.96	40.80	39.70	40.35	124,400	-0.61(-1.49%)
Sep 05, 2007	41.33	41.94	40.73	40.96	118,800	-0.61(-1.47%)
Sep 04, 2007	41.18	42.38	41.01	41.57	144,300	+0.38(+0.92%)
Aug 31, 2007	40.51	41.63	40.28	41.19	131,200	+1.10(+2.74%)
Aug 30, 2007	40.29	40.97	39.78	40.09	113,800	-0.62(-1.52%)
Aug 29, 2007	40.22	40.84	39.75	40.71	97,000	+0.64(+1.60%)
Aug 28, 2007	41.75	41.75	39.87	40.07	130,000	-1.87(-4.46%)
Aug 27, 2007	41.20	42.33	40.98	41.94	192,500	+0.58(+1.40%)
Aug 24, 2007	40.95	41.36	40.66	41.36	93,700	+0.36(+0.88%)
Aug 23, 2007	41.96	41.96	40.64	41.00	161,600	-0.85(-2.03%)
Aug 22, 2007	41.45	41.95	40.60	41.85	160,300	+0.68(+1.65%)
Aug 21, 2007	41.70	42.49	40.99	41.17	86,400	-0.71(-1.70%)
Aug 20, 2007	41.83	42.25	41.32	41.88	126,800	+0.15(+0.36%)
Aug 17, 2007	41.21	42.66	40.90	41.73	258,500	+0.52(+1.26%)
Aug 16, 2007	39.79	41.68	39.75	41.21	314,900	+1.46(+3.67%)
Aug 15, 2007	39.01	40.47	39.01	39.75	229,500	+0.75(+1.92%)
Aug 14, 2007	39.06	41.13	38.76	39.00	310,100	-0.24(-0.61%)
Aug 13, 2007	41.21	41.21	38.13	39.24	401,000	-2.68(-6.39%)
Aug 10, 2007	43.91	45.25	39.64	41.92	563,700	-2.39(-5.39%)
Aug 09, 2007	41.75	46.32	40.91	44.31	1,106,800	+2.24(+5.32%)
Aug 08, 2007	37.91	42.52	37.05	42.07	702,200	+4.07(+10.71%)
Aug 07, 2007	36.11	38.67	34.70	38.00	443,700	+1.75(+4.83%)
Aug 06, 2007	35.50	36.25	35.50	36.25	439,300	+0.25(+0.69%)
Aug 03, 2007	36.07	36.36	35.90	36.00	228,800	-0.36(-0.99%)
Aug 02, 2007	36.41	36.42	35.65	36.36	218,800	-0.02(-0.05%)