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%)