Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	43.53	43.89	42.66	42.92	50,300	-0.36(-0.83%)
Oct 28, 2004	43.05	43.53	42.95	43.28	53,600	+0.07(+0.16%)
Oct 27, 2004	41.80	43.26	41.80	43.21	95,300	+1.32(+3.15%)
Oct 26, 2004	42.25	42.25	41.06	41.89	148,000	-0.51(-1.20%)
Oct 25, 2004	42.25	42.60	41.40	42.40	143,200	-0.07(-0.16%)
Oct 22, 2004	43.00	43.21	41.92	42.47	67,600	-0.53(-1.23%)
Oct 21, 2004	39.90	43.75	38.80	43.00	228,100	+2.90(+7.23%)
Oct 20, 2004	40.50	40.54	39.94	40.10	101,800	-0.83(-2.03%)
Oct 19, 2004	41.58	42.10	40.78	40.93	46,200	-0.55(-1.33%)
Oct 18, 2004	40.61	41.75	40.61	41.48	48,400	+0.67(+1.64%)
Oct 15, 2004	40.75	41.25	40.45	40.81	116,200	+0.06(+0.15%)
Oct 14, 2004	41.20	41.23	40.75	40.75	53,900	-0.63(-1.52%)
Oct 13, 2004	41.55	42.10	40.91	41.38	79,600	-0.07(-0.17%)
Oct 12, 2004	41.60	41.80	41.00	41.45	55,300	-0.25(-0.60%)
Oct 11, 2004	42.00	42.15	41.60	41.70	54,600	-0.30(-0.71%)
Oct 08, 2004	42.65	42.71	41.57	42.00	65,600	-0.75(-1.75%)
Oct 07, 2004	43.43	43.46	42.66	42.75	93,900	-0.78(-1.79%)
Oct 06, 2004	42.94	43.59	42.94	43.53	78,900	+0.59(+1.37%)
Oct 05, 2004	42.96	43.40	42.90	42.94	60,200	+0.04(+0.09%)
Oct 04, 2004	43.00	43.62	42.11	42.90	208,500	-0.90(-2.05%)
Oct 01, 2004	42.70	43.96	42.70	43.80	68,000	+1.31(+3.08%)
Sep 30, 2004	42.33	42.93	41.90	42.49	74,300	-0.04(-0.09%)
Sep 29, 2004	42.30	42.90	41.83	42.53	118,000	+0.23(+0.54%)
Sep 28, 2004	41.40	42.30	41.30	42.30	154,900	+0.73(+1.76%)
Sep 27, 2004	41.88	41.88	41.26	41.57	119,400	-0.35(-0.83%)
Sep 24, 2004	41.80	42.04	41.60	41.92	72,500	+0.12(+0.29%)
Sep 23, 2004	41.60	41.95	41.30	41.80	83,400	+0.01(+0.02%)
Sep 22, 2004	42.00	42.00	41.59	41.79	135,200	-0.21(-0.50%)
Sep 21, 2004	41.15	42.40	41.11	42.00	154,000	+0.75(+1.82%)
Sep 20, 2004	42.25	42.40	39.80	41.25	918,300	-5.40(-11.58%)
Sep 17, 2004	47.71	47.72	46.21	46.65	105,500	-1.06(-2.22%)
Sep 16, 2004	47.15	47.79	47.15	47.71	58,000	+0.77(+1.64%)
Sep 15, 2004	47.82	47.82	46.83	46.94	86,900	-0.88(-1.84%)
Sep 14, 2004	47.80	48.17	47.42	47.82	122,100	+0.05(+0.10%)
Sep 13, 2004	48.02	48.18	47.35	47.77	82,900	-0.25(-0.52%)
Sep 10, 2004	47.66	48.10	47.30	48.02	55,100	+0.56(+1.18%)
Sep 09, 2004	47.54	47.95	47.13	47.46	89,100	+0.02(+0.04%)
Sep 08, 2004	48.10	48.52	47.43	47.44	75,900	-0.66(-1.37%)
Sep 07, 2004	46.00	48.41	46.00	48.10	170,900	+1.86(+4.02%)
Sep 03, 2004	47.90	47.91	45.93	46.24	138,900	-1.72(-3.59%)
Sep 02, 2004	48.10	48.28	46.39	47.96	162,500	-0.14(-0.29%)
Sep 01, 2004	46.55	48.22	46.55	48.10	81,400	+1.71(+3.69%)
Aug 31, 2004	46.30	46.80	45.15	46.39	77,800	+0.26(+0.56%)
Aug 30, 2004	47.76	47.86	46.00	46.13	77,400	-1.88(-3.92%)
Aug 27, 2004	47.51	48.10	47.33	48.01	40,600	+0.70(+1.48%)
Aug 26, 2004	47.82	47.82	47.26	47.31	45,000	-0.44(-0.92%)
Aug 25, 2004	47.15	47.94	46.18	47.75	51,700	+0.67(+1.42%)
Aug 24, 2004	47.75	47.85	46.65	47.08	60,600	-0.42(-0.88%)
Aug 23, 2004	49.10	49.15	47.32	47.50	70,000	-1.35(-2.76%)
Aug 20, 2004	47.16	48.85	47.10	48.85	103,600	+1.75(+3.72%)
Aug 19, 2004	47.45	47.67	46.91	47.10	183,000	-0.52(-1.09%)
Aug 18, 2004	45.25	47.62	45.14	47.62	107,500	+2.37(+5.24%)
Aug 17, 2004	45.40	45.95	45.06	45.25	90,100	+0.07(+0.15%)
Aug 16, 2004	44.85	45.45	44.63	45.18	138,400	+0.33(+0.74%)
Aug 13, 2004	45.16	45.50	44.11	44.85	141,400	-0.23(-0.51%)
Aug 12, 2004	46.00	46.00	45.00	45.08	105,000	-1.12(-2.42%)
Aug 11, 2004	47.52	47.52	45.06	46.20	163,900	-1.32(-2.78%)
Aug 10, 2004	45.80	47.52	45.80	47.52	220,000	+1.76(+3.85%)
Aug 09, 2004	45.30	45.81	45.00	45.76	135,800	+0.65(+1.44%)
Aug 06, 2004	46.80	46.80	45.00	45.11	190,100	-1.69(-3.61%)
Aug 05, 2004	47.66	47.74	46.45	46.80	178,800	-1.01(-2.11%)
Aug 04, 2004	47.35	47.95	46.16	47.81	158,200	+0.25(+0.53%)
Aug 03, 2004	48.50	48.69	47.11	47.56	183,800	-1.56(-3.18%)