Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.30	45.50	44.00	44.35	91,200	-0.84(-1.86%)
Mar 29, 2007	45.72	45.73	44.24	45.19	98,500	-0.15(-0.33%)
Mar 28, 2007	45.38	45.74	44.82	45.34	173,600	-0.23(-0.50%)
Mar 27, 2007	46.25	46.25	44.65	45.57	104,600	-0.73(-1.58%)
Mar 26, 2007	46.20	46.72	45.50	46.30	76,600	+0.04(+0.09%)
Mar 23, 2007	46.23	46.54	46.01	46.26	104,500	-0.09(-0.19%)
Mar 22, 2007	47.00	47.00	46.12	46.35	94,600	-0.55(-1.17%)
Mar 21, 2007	46.68	47.00	45.85	46.90	125,500	+0.32(+0.69%)
Mar 20, 2007	46.32	46.59	45.96	46.58	109,800	+0.01(+0.02%)
Mar 19, 2007	45.85	46.57	45.85	46.57	124,200	+0.97(+2.13%)
Mar 16, 2007	47.36	47.50	45.48	45.60	223,600	-1.75(-3.70%)
Mar 15, 2007	47.00	47.42	46.62	47.35	109,000	+0.48(+1.02%)
Mar 14, 2007	46.70	47.25	46.10	46.87	207,300	+0.04(+0.09%)
Mar 13, 2007	48.74	48.50	46.65	46.83	119,000	-1.91(-3.92%)
Mar 12, 2007	49.15	49.38	48.42	48.74	112,700	-0.40(-0.81%)
Mar 09, 2007	48.85	49.31	48.37	49.14	107,100	+0.59(+1.22%)
Mar 08, 2007	48.60	48.88	48.10	48.55	143,500	+0.44(+0.91%)
Mar 07, 2007	47.90	48.83	47.50	48.11	213,900	+0.18(+0.38%)
Mar 06, 2007	47.70	48.25	47.45	47.93	259,400	+0.64(+1.35%)
Mar 05, 2007	47.75	48.35	47.26	47.29	175,600	-0.85(-1.77%)
Mar 02, 2007	48.15	48.85	48.05	48.14	229,700	+0.25(+0.52%)
Mar 01, 2007	47.70	48.15	46.63	47.89	182,400	-0.52(-1.07%)
Feb 28, 2007	49.15	49.34	48.21	48.41	247,000	-0.74(-1.51%)
Feb 27, 2007	48.64	50.67	48.64	49.15	231,300	-1.39(-2.75%)
Feb 26, 2007	51.50	51.80	50.09	50.54	129,190	-0.48(-0.94%)
Feb 23, 2007	51.82	51.82	50.74	51.02	186,900	-1.09(-2.09%)
Feb 22, 2007	50.01	53.43	48.20	52.11	835,200	-2.22(-4.09%)
Feb 21, 2007	54.35	55.34	53.78	54.33	193,500	-0.09(-0.17%)
Feb 20, 2007	53.65	54.61	53.38	54.42	148,400	+0.85(+1.59%)
Feb 16, 2007	53.08	53.65	52.82	53.57	136,100	+0.47(+0.89%)
Feb 15, 2007	52.65	53.19	51.96	53.10	117,000	+0.59(+1.12%)
Feb 14, 2007	52.27	52.90	52.08	52.51	132,021	+0.30(+0.57%)
Feb 13, 2007	51.17	52.26	51.15	52.21	151,300	+1.06(+2.07%)
Feb 12, 2007	51.55	51.55	50.62	51.15	111,154	-0.25(-0.49%)
Feb 09, 2007	52.02	52.02	51.16	51.40	97,300	-0.56(-1.08%)
Feb 08, 2007	52.13	52.13	51.71	51.96	90,200	-0.08(-0.15%)
Feb 07, 2007	51.72	52.60	51.52	52.04	103,100	+0.49(+0.95%)
Feb 06, 2007	51.59	51.80	51.20	51.55	141,500	-0.02(-0.04%)
Feb 05, 2007	51.83	51.83	51.12	51.57	140,800	-0.38(-0.73%)
Feb 02, 2007	52.20	52.40	51.80	51.95	96,900	-0.09(-0.17%)
Feb 01, 2007	51.74	52.21	51.70	52.04	72,400	+0.36(+0.70%)
Jan 31, 2007	51.60	52.15	51.15	51.68	117,000	+0.16(+0.31%)
Jan 30, 2007	51.40	51.88	51.22	51.52	132,800	+0.02(+0.04%)
Jan 29, 2007	51.55	51.76	50.93	51.50	139,100	-0.25(-0.48%)
Jan 26, 2007	51.85	51.95	50.77	51.75	207,600	+0.09(+0.17%)
Jan 25, 2007	52.40	52.44	51.00	51.66	258,700	-0.62(-1.19%)
Jan 24, 2007	51.09	52.46	50.95	52.28	268,800	+1.27(+2.49%)
Jan 23, 2007	50.13	51.54	50.00	51.01	239,800	+1.17(+2.35%)
Jan 22, 2007	50.95	50.95	49.04	49.84	457,200	-2.11(-4.06%)
Jan 19, 2007	51.92	52.34	51.40	51.95	139,300	-0.12(-0.23%)
Jan 18, 2007	53.00	53.24	51.45	52.07	177,200	-1.10(-2.07%)
Jan 17, 2007	53.08	54.11	52.77	53.17	140,100	-0.02(-0.04%)
Jan 16, 2007	54.02	54.85	52.71	53.19	353,600	-1.00(-1.85%)
Jan 12, 2007	57.67	57.89	54.19	54.19	800,400	-3.61(-6.25%)
Jan 11, 2007	57.00	58.24	57.00	57.80	162,500	+1.02(+1.80%)
Jan 10, 2007	57.00	57.20	56.32	56.78	148,900	-0.38(-0.66%)
Jan 09, 2007	58.52	58.58	55.57	57.16	355,800	-1.47(-2.51%)
Jan 08, 2007	58.40	58.90	57.66	58.63	323,600	+0.59(+1.02%)
Jan 05, 2007	59.73	61.20	58.03	58.04	327,100	-3.41(-5.55%)
Jan 04, 2007	59.99	61.79	59.92	61.45	218,400	+1.46(+2.43%)
Jan 03, 2007	59.40	61.32	59.05	59.99	285,500	+0.84(+1.42%)
Dec 29, 2006	60.31	60.35	58.80	59.15	275,800	-1.50(-2.47%)
Dec 28, 2006	61.55	61.89	60.36	60.65	188,100	-1.15(-1.86%)
Dec 27, 2006	61.15	62.72	61.10	61.80	243,100	+0.94(+1.54%)
Dec 26, 2006	59.72	61.35	59.67	60.86	163,700	+1.24(+2.08%)
Dec 22, 2006	60.60	60.89	59.44	59.62	144,900	-0.97(-1.60%)
Dec 21, 2006	59.17	60.81	59.14	60.59	347,500	+1.25(+2.11%)
Dec 20, 2006	60.45	60.63	59.26	59.34	392,100	-1.21(-2.00%)
Dec 19, 2006	62.55	62.74	60.31	60.55	353,800	-2.55(-4.04%)
Dec 18, 2006	63.50	64.75	62.66	63.10	169,300	-0.77(-1.21%)
Dec 15, 2006	65.07	65.30	63.70	63.87	227,300	-1.24(-1.90%)
Dec 14, 2006	64.82	66.78	64.82	65.11	148,600	+0.20(+0.31%)
Dec 13, 2006	65.10	65.62	64.26	64.91	65,800	-0.09(-0.14%)
Dec 12, 2006	65.91	65.95	64.12	65.00	210,700	-0.91(-1.38%)
Dec 11, 2006	65.87	66.92	65.56	65.91	120,400	+0.04(+0.06%)
Dec 08, 2006	65.85	66.76	64.60	65.87	117,800	-0.28(-0.42%)
Dec 07, 2006	67.24	67.39	65.76	66.15	70,800	-1.13(-1.68%)
Dec 06, 2006	67.14	67.62	66.78	67.28	84,600	+0.12(+0.18%)
Dec 05, 2006	67.77	68.27	66.81	67.16	108,000	-0.59(-0.87%)
Dec 04, 2006	66.35	67.99	66.25	67.75	185,400	+0.36(+0.53%)
Dec 01, 2006	67.57	69.60	66.00	67.39	222,200	-2.09(-3.01%)
Nov 30, 2006	70.85	70.85	67.65	69.48	108,100	-1.37(-1.93%)
Nov 29, 2006	69.90	70.87	69.25	70.85	126,600	+1.62(+2.34%)
Nov 28, 2006	69.62	69.94	68.11	69.23	201,900	-0.74(-1.06%)
Nov 27, 2006	72.55	72.86	69.70	69.97	151,100	-3.08(-4.22%)
Nov 24, 2006	73.58	73.98	72.84	73.05	32,300	-0.87(-1.18%)
Nov 22, 2006	73.90	74.25	73.28	73.92	65,100	+0.32(+0.43%)
Nov 21, 2006	73.75	75.00	73.04	73.60	130,200	+1.30(+1.80%)
Nov 20, 2006	72.65	73.25	71.96	72.30	100,400	-0.60(-0.82%)
Nov 17, 2006	73.38	73.50	72.36	72.90	82,400	-0.54(-0.74%)
Nov 16, 2006	73.62	73.89	72.48	73.44	59,100	-0.20(-0.27%)
Nov 15, 2006	73.15	74.10	72.92	73.64	69,700	+0.70(+0.96%)
Nov 14, 2006	72.25	73.00	70.95	72.94	79,800	+1.68(+2.36%)
Nov 13, 2006	71.24	71.99	69.95	71.26	150,400	+0.32(+0.45%)
Nov 10, 2006	70.35	71.07	69.90	70.94	56,500	+0.73(+1.04%)
Nov 09, 2006	71.49	71.99	69.95	70.21	81,500	-1.11(-1.56%)
Nov 08, 2006	70.65	71.89	69.91	71.32	109,500	+0.42(+0.59%)
Nov 07, 2006	69.79	71.33	69.79	70.90	155,000	+1.01(+1.45%)
Nov 06, 2006	68.75	70.29	68.53	69.89	134,400	+1.89(+2.78%)
Nov 03, 2006	67.68	68.69	66.98	68.00	116,800	+0.51(+0.76%)
Nov 02, 2006	67.15	68.03	66.69	67.49	138,700	-0.68(-1.00%)
Nov 01, 2006	70.85	70.85	67.88	68.17	249,800	-1.80(-2.57%)
Oct 31, 2006	69.90	71.06	69.43	69.97	213,800	+1.22(+1.77%)
Oct 30, 2006	69.80	70.00	68.30	68.75	205,100	-1.55(-2.20%)
Oct 27, 2006	73.70	74.96	69.80	70.30	535,200	-0.60(-0.85%)
Oct 26, 2006	70.10	70.90	69.37	70.90	115,000	+1.26(+1.81%)
Oct 25, 2006	69.75	69.85	68.00	69.64	105,100	+0.78(+1.13%)
Oct 24, 2006	68.58	69.34	67.00	68.86	142,300	+0.03(+0.04%)
Oct 23, 2006	68.55	70.15	68.35	68.83	144,300	-0.20(-0.29%)
Oct 20, 2006	71.30	71.50	68.60	69.03	179,300	-1.92(-2.71%)
Oct 19, 2006	70.01	70.95	69.80	70.95	145,300	+0.94(+1.34%)
Oct 18, 2006	71.55	72.04	69.11	70.01	280,300	-0.92(-1.30%)
Oct 17, 2006	71.55	71.68	69.25	70.93	266,800	-1.19(-1.65%)
Oct 16, 2006	70.75	72.61	70.18	72.12	428,000	+2.37(+3.40%)
Oct 13, 2006	69.98	70.44	69.12	69.75	163,200	+0.15(+0.22%)
Oct 12, 2006	69.00	69.98	68.35	69.60	232,800	+1.06(+1.55%)
Oct 11, 2006	68.87	69.62	67.35	68.54	230,400	-0.59(-0.85%)
Oct 10, 2006	69.06	71.00	68.50	69.13	617,300	+3.18(+4.82%)
Oct 09, 2006	64.63	66.33	64.12	65.95	424,300	+1.99(+3.11%)
Oct 06, 2006	63.93	64.20	62.41	63.96	272,300	-0.03(-0.05%)
Oct 05, 2006	63.80	64.24	63.15	63.99	305,000	+0.22(+0.34%)
Oct 04, 2006	62.60	63.80	62.15	63.77	267,900	+1.23(+1.97%)
Oct 03, 2006	61.85	63.02	61.58	62.54	220,100	+0.64(+1.03%)
Oct 02, 2006	61.35	62.69	60.00	61.90	237,500	+0.15(+0.24%)
Sep 29, 2006	64.30	64.80	61.50	61.75	292,500	-2.58(-4.01%)
Sep 28, 2006	64.60	64.78	63.56	64.33	229,500	+0.10(+0.16%)
Sep 27, 2006	64.42	64.73	63.56	64.23	249,700	-0.03(-0.05%)
Sep 26, 2006	63.37	65.01	62.81	64.26	262,000	+1.60(+2.55%)
Sep 25, 2006	62.05	63.45	61.81	62.66	256,500	+1.35(+2.20%)
Sep 22, 2006	63.00	63.00	59.80	61.31	228,200	-1.77(-2.81%)
Sep 21, 2006	63.40	63.93	62.16	63.08	137,600	+0.24(+0.38%)
Sep 20, 2006	62.50	64.28	62.47	62.84	273,200	+0.99(+1.60%)
Sep 19, 2006	60.23	61.85	59.25	61.85	193,400	+2.35(+3.95%)
Sep 18, 2006	59.60	59.93	59.09	59.50	89,300	+0.10(+0.17%)
Sep 15, 2006	58.56	59.74	58.18	59.40	158,900	+1.37(+2.36%)
Sep 14, 2006	58.37	58.71	57.59	58.03	49,400	-0.46(-0.79%)
Sep 13, 2006	57.20	58.50	56.80	58.49	79,500	+1.19(+2.08%)
Sep 12, 2006	57.07	57.47	56.51	57.30	135,300	+0.24(+0.42%)
Sep 11, 2006	56.50	57.90	56.30	57.06	108,800	+0.54(+0.96%)
Sep 08, 2006	56.54	56.93	56.40	56.52	60,200	-0.03(-0.05%)
Sep 07, 2006	56.40	57.31	56.35	56.55	65,300	+0.05(+0.09%)
Sep 06, 2006	57.99	58.30	56.50	56.50	79,300	-1.60(-2.75%)
Sep 05, 2006	57.60	58.60	57.32	58.10	86,400	+0.59(+1.03%)
Sep 01, 2006	58.12	58.46	57.45	57.51	30,600	-0.51(-0.88%)
Aug 31, 2006	57.35	58.29	57.35	58.02	84,500	+0.87(+1.52%)
Aug 30, 2006	57.69	57.92	57.07	57.15	74,700	-0.29(-0.50%)
Aug 29, 2006	57.40	57.79	56.37	57.44	107,200	+0.15(+0.26%)
Aug 28, 2006	57.41	57.79	57.03	57.29	70,500	-0.10(-0.17%)
Aug 25, 2006	56.93	57.89	56.93	57.39	47,200	+0.36(+0.63%)
Aug 24, 2006	56.98	57.25	56.48	57.03	49,500	+0.15(+0.26%)
Aug 23, 2006	57.65	57.73	56.50	56.88	79,400	-0.91(-1.57%)
Aug 22, 2006	57.25	58.34	57.05	57.79	131,300	+0.49(+0.86%)
Aug 21, 2006	58.15	58.15	57.00	57.30	32,600	-0.99(-1.70%)
Aug 18, 2006	58.57	58.71	57.82	58.29	70,800	-0.06(-0.10%)
Aug 17, 2006	58.45	58.91	57.65	58.35	98,900	-0.20(-0.34%)
Aug 16, 2006	59.21	59.37	57.97	58.55	82,500	-0.56(-0.95%)
Aug 15, 2006	57.74	59.11	56.96	59.11	111,400	+1.87(+3.27%)
Aug 14, 2006	57.15	58.18	56.95	57.24	49,800	+0.34(+0.60%)
Aug 11, 2006	57.51	57.75	56.50	56.90	54,900	-0.71(-1.23%)
Aug 10, 2006	55.50	58.22	54.95	57.61	141,300	+1.29(+2.29%)
Aug 09, 2006	57.74	58.15	56.20	56.32	67,400	-1.02(-1.78%)
Aug 08, 2006	58.85	59.15	57.10	57.34	106,300	-1.51(-2.57%)
Aug 07, 2006	60.00	60.01	58.25	58.85	50,800	-1.38(-2.29%)
Aug 04, 2006	60.10	60.96	59.42	60.23	124,800	+0.65(+1.09%)
Aug 03, 2006	57.75	59.98	57.13	59.58	96,100	+1.59(+2.74%)
Aug 02, 2006	57.14	58.49	57.12	57.99	69,200	+0.90(+1.58%)
Aug 01, 2006	57.50	57.86	56.32	57.09	128,400	+0.09(+0.16%)
Jul 31, 2006	57.00	57.44	56.35	57.00	102,200	-0.58(-1.01%)
Jul 28, 2006	56.75	57.88	55.40	57.58	193,100	+2.45(+4.44%)
Jul 27, 2006	54.00	55.46	53.87	55.13	149,500	+1.38(+2.57%)
Jul 26, 2006	53.90	54.79	52.59	53.75	76,300	-0.25(-0.46%)
Jul 25, 2006	54.10	55.09	53.29	54.00	60,000	-0.06(-0.11%)
Jul 24, 2006	52.67	54.26	52.76	54.06	80,800	+1.39(+2.64%)
Jul 21, 2006	54.15	54.21	51.81	52.67	75,500	-1.71(-3.14%)
Jul 20, 2006	54.47	55.50	54.30	54.38	103,200	+0.01(+0.02%)
Jul 19, 2006	52.90	54.76	52.90	54.37	105,500	+1.54(+2.92%)
Jul 18, 2006	53.57	54.25	51.61	52.83	112,700	-0.49(-0.92%)
Jul 17, 2006	53.45	54.00	52.93	53.32	74,700	-0.03(-0.06%)
Jul 14, 2006	53.00	53.95	52.50	53.35	129,700	+0.35(+0.66%)
Jul 13, 2006	54.17	54.21	52.58	53.00	106,800	-1.37(-2.52%)
Jul 12, 2006	55.62	56.17	54.22	54.37	59,100	-1.18(-2.12%)
Jul 11, 2006	55.90	55.90	54.77	55.55	134,000	-0.43(-0.77%)
Jul 10, 2006	56.40	57.25	55.66	55.98	130,900	-0.34(-0.60%)
Jul 07, 2006	58.20	58.20	56.01	56.32	106,600	-2.02(-3.46%)
Jul 06, 2006	57.52	58.54	57.47	58.34	76,200	+0.76(+1.32%)
Jul 05, 2006	59.00	59.19	57.52	57.58	157,400	-1.87(-3.15%)
Jul 03, 2006	56.50	59.51	56.50	59.45	143,900	+3.11(+5.52%)
Jun 30, 2006	54.50	57.00	53.60	56.34	276,000	+3.66(+6.95%)
Jun 29, 2006	50.26	52.80	50.22	52.68	152,200	+2.52(+5.02%)
Jun 28, 2006	50.70	50.90	49.47	50.16	165,300	-0.44(-0.87%)
Jun 27, 2006	52.17	52.85	50.41	50.60	119,400	-1.41(-2.71%)
Jun 26, 2006	51.33	52.17	51.30	52.01	114,200	+0.70(+1.36%)
Jun 23, 2006	51.53	52.27	50.96	51.31	121,800	-0.38(-0.74%)
Jun 22, 2006	51.40	51.99	50.84	51.69	93,700	+0.19(+0.37%)
Jun 21, 2006	50.69	52.52	50.60	51.50	154,700	+0.81(+1.60%)
Jun 20, 2006	51.50	51.76	50.38	50.69	164,900	-0.84(-1.63%)
Jun 19, 2006	53.35	53.35	51.34	51.53	119,900	-1.72(-3.23%)
Jun 16, 2006	54.80	54.80	52.90	53.25	372,500	-1.66(-3.02%)
Jun 15, 2006	52.10	55.00	51.94	54.91	136,400	+2.91(+5.60%)
Jun 14, 2006	52.56	52.69	51.31	52.00	142,700	-0.76(-1.44%)
Jun 13, 2006	52.60	53.67	52.36	52.76	196,800	-0.15(-0.28%)
Jun 12, 2006	53.11	53.57	52.35	52.91	134,900	-0.20(-0.38%)
Jun 09, 2006	54.31	54.37	52.77	53.11	170,000	-1.10(-2.03%)
Jun 08, 2006	54.76	54.76	51.78	54.21	229,900	-0.80(-1.45%)
Jun 07, 2006	55.20	56.12	54.31	55.01	135,700	-0.21(-0.38%)
Jun 06, 2006	55.71	55.83	54.21	55.22	100,800	-0.44(-0.79%)
Jun 05, 2006	57.85	57.85	55.52	55.66	159,200	-2.19(-3.79%)
Jun 02, 2006	58.60	58.89	57.34	57.85	81,800	-0.54(-0.92%)
Jun 01, 2006	57.06	58.51	56.86	58.39	141,000	+1.43(+2.51%)
May 31, 2006	56.85	57.73	56.60	56.96	178,200	+0.18(+0.32%)
May 30, 2006	58.60	58.60	56.77	56.78	67,200	-1.77(-3.02%)
May 26, 2006	58.20	58.80	57.61	58.55	52,600	+0.44(+0.76%)
May 25, 2006	57.27	58.11	56.68	58.11	102,900	+1.09(+1.91%)
May 24, 2006	57.48	58.10	55.64	57.02	151,100	-0.48(-0.83%)
May 23, 2006	58.80	59.37	57.39	57.50	107,900	-1.07(-1.83%)
May 22, 2006	60.48	60.54	58.57	58.57	160,100	-2.01(-3.32%)
May 19, 2006	59.76	60.89	59.74	60.58	111,700	+0.42(+0.70%)
May 18, 2006	60.15	61.10	60.05	60.16	57,700	+0.11(+0.18%)
May 17, 2006	60.75	61.10	59.88	60.05	138,300	-0.95(-1.56%)
May 16, 2006	60.95	61.39	60.72	61.00	73,400	+0.15(+0.25%)
May 15, 2006	60.20	61.10	60.03	60.85	99,000	+0.51(+0.85%)
May 12, 2006	60.20	61.60	60.20	60.34	85,900	-1.81(-2.91%)
May 11, 2006	63.05	63.79	62.11	62.15	117,600	-1.45(-2.28%)
May 10, 2006	63.05	63.78	63.05	63.60	85,300	-0.21(-0.33%)
May 09, 2006	63.60	64.08	63.59	63.81	60,000	+0.07(+0.11%)
May 08, 2006	62.70	64.30	62.70	63.74	107,400	+1.04(+1.66%)
May 05, 2006	62.99	63.40	62.70	62.70	71,000	-0.21(-0.33%)
May 04, 2006	61.95	63.62	61.95	62.91	73,000	+0.82(+1.32%)
May 03, 2006	61.80	62.25	61.37	62.09	128,900	+0.22(+0.36%)
May 02, 2006	61.40	62.43	61.25	61.87	158,500	+0.61(+1.00%)
May 01, 2006	60.97	61.75	60.80	61.26	170,300	-0.44(-0.71%)
Apr 28, 2006	62.11	62.44	61.49	61.70	128,000	-0.66(-1.06%)
Apr 27, 2006	61.51	62.95	61.32	62.36	202,200	+0.35(+0.56%)
Apr 26, 2006	61.82	62.93	61.57	62.01	184,200	+0.12(+0.19%)
Apr 25, 2006	60.99	61.89	60.80	61.89	248,000	+0.98(+1.61%)
Apr 24, 2006	59.97	61.00	58.90	60.91	276,100	+0.56(+0.93%)
Apr 21, 2006	60.00	63.00	59.00	60.35	681,600	+5.45(+9.93%)
Apr 20, 2006	53.45	54.90	53.28	54.90	116,500	+1.35(+2.52%)
Apr 19, 2006	51.63	53.63	51.60	53.55	184,600	+1.93(+3.74%)
Apr 18, 2006	51.40	52.10	51.45	51.62	115,300	+0.22(+0.43%)
Apr 17, 2006	51.93	52.05	50.70	51.40	79,000	-0.55(-1.06%)
Apr 13, 2006	52.00	52.34	51.52	51.95	75,200	-0.05(-0.10%)
Apr 12, 2006	52.21	52.25	51.58	52.00	124,000	-0.46(-0.88%)
Apr 11, 2006	53.72	53.72	52.30	52.46	84,600	-1.06(-1.98%)
Apr 10, 2006	54.79	54.92	52.97	53.52	133,300	-1.17(-2.14%)
Apr 07, 2006	55.35	55.99	54.61	54.69	148,500	-0.81(-1.46%)
Apr 06, 2006	55.53	55.87	55.00	55.50	61,400	-0.20(-0.36%)
Apr 05, 2006	55.45	55.93	55.00	55.70	62,700	+0.18(+0.32%)
Apr 04, 2006	54.74	55.77	54.56	55.52	85,900	+0.84(+1.54%)