Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.98	19.32	17.75	18.88	355,121	+0.21(+1.12%)
Mar 30, 2009	19.55	19.55	18.16	18.67	158,891	-1.89(-9.19%)
Mar 26, 2009	19.64	20.62	19.26	20.56	103,490	+0.92(+4.68%)
Mar 25, 2009	18.66	20.18	18.43	19.64	158,564	+1.08(+5.82%)
Mar 24, 2009	19.73	19.97	18.45	18.56	140,104	-1.49(-7.43%)
Mar 23, 2009	18.82	20.05	18.82	20.05	140,808	+2.42(+13.73%)
Mar 20, 2009	18.84	19.02	17.57	17.63	157,016	-1.06(-5.67%)
Mar 19, 2009	19.02	19.26	18.31	18.69	126,140	-0.19(-1.01%)
Mar 18, 2009	18.08	19.34	17.65	18.88	159,252	+0.76(+4.19%)
Mar 17, 2009	16.69	18.12	16.42	18.12	239,806	+1.36(+8.11%)
Mar 16, 2009	16.78	17.30	16.60	16.76	159,276	+0.08(+0.48%)
Mar 13, 2009	16.80	16.99	16.37	16.68	0	-0.26(-1.53%)
Mar 12, 2009	15.52	17.05	15.36	16.94	249,304	+1.33(+8.52%)
Mar 11, 2009	15.36	15.99	15.07	15.61	152,394	+0.32(+2.09%)
Mar 10, 2009	15.21	15.49	14.85	15.29	208,085	+0.56(+3.80%)
Mar 09, 2009	15.93	15.93	14.60	14.73	180,281	-1.31(-8.17%)
Mar 06, 2009	15.77	16.21	15.15	16.04	0	+0.19(+1.20%)
Mar 05, 2009	16.23	16.72	15.51	15.85	177,789	-0.77(-4.63%)
Mar 04, 2009	16.82	17.34	16.17	16.62	414,867	-0.62(-3.60%)
Mar 02, 2009	17.88	18.19	17.13	17.24	210,534	-1.01(-5.53%)
Feb 27, 2009	19.05	19.18	17.78	18.25	0	-1.28(-6.55%)
Feb 26, 2009	19.21	20.01	18.83	19.53	195,341	+0.57(+3.01%)
Feb 25, 2009	19.59	19.82	18.45	18.96	129,583	-0.78(-3.95%)
Feb 24, 2009	19.91	20.15	19.34	19.74	316,631	+0.10(+0.51%)
Feb 23, 2009	21.60	21.60	19.35	19.64	155,896	-1.48(-7.01%)
Feb 20, 2009	19.98	21.78	19.98	21.12	0	+0.69(+3.38%)
Feb 19, 2009	21.75	21.75	20.15	20.43	134,658	-1.09(-5.07%)
Feb 18, 2009	22.63	23.07	21.38	21.52	100,061	-0.97(-4.31%)
Feb 17, 2009	22.69	23.21	21.93	22.49	123,483	-1.29(-5.42%)
Feb 13, 2009	24.25	24.71	23.58	23.78	58,251	-0.37(-1.53%)
Feb 12, 2009	23.87	24.26	23.14	24.15	109,874	+0.29(+1.22%)
Feb 11, 2009	23.62	24.26	23.35	23.86	105,071	+0.42(+1.79%)
Feb 10, 2009	23.62	24.10	23.19	23.44	306,762	-0.23(-0.97%)
Feb 09, 2009	23.93	24.31	23.25	23.67	149,486	-0.37(-1.54%)
Feb 06, 2009	23.81	24.46	23.81	24.04	176,749	+0.22(+0.92%)
Feb 05, 2009	24.05	24.51	23.52	23.82	241,313	-0.49(-2.02%)
Feb 04, 2009	25.41	26.43	24.26	24.31	188,824	-1.19(-4.67%)
Feb 03, 2009	25.44	26.10	24.67	25.50	104,179	+0.22(+0.87%)
Feb 02, 2009	24.32	25.65	24.20	25.28	81,693	+0.78(+3.18%)
Jan 30, 2009	25.09	25.30	24.32	24.50	0	-0.32(-1.29%)
Jan 29, 2009	25.16	25.43	24.37	24.82	119,088	-0.81(-3.16%)
Jan 28, 2009	24.64	25.96	24.55	25.63	83,599	+1.37(+5.65%)
Jan 27, 2009	23.16	24.47	23.16	24.26	78,939	+1.12(+4.84%)
Jan 26, 2009	23.19	24.35	22.85	23.14	66,672	-0.11(-0.47%)
Jan 23, 2009	22.36	23.99	22.18	23.25	94,492	+0.39(+1.71%)
Jan 22, 2009	22.60	23.58	22.52	22.86	130,697	-0.08(-0.35%)
Jan 21, 2009	21.56	23.19	21.45	22.94	161,478	+1.65(+7.75%)
Jan 20, 2009	22.22	22.37	21.19	21.29	127,350	-1.21(-5.38%)
Jan 16, 2009	22.79	22.79	21.29	22.50	0	+0.10(+0.45%)
Jan 15, 2009	21.90	22.54	21.30	22.40	144,623	+0.53(+2.42%)
Jan 14, 2009	22.02	22.25	21.53	21.87	139,752	-0.36(-1.62%)
Jan 13, 2009	22.57	23.58	21.79	22.23	430,401	-0.48(-2.11%)
Jan 12, 2009	23.71	23.71	22.45	22.71	153,334	-0.50(-2.15%)
Jan 09, 2009	25.42	25.42	23.04	23.21	161,890	-2.14(-8.44%)
Jan 08, 2009	26.04	26.12	24.91	25.35	189,818	-0.92(-3.50%)
Jan 07, 2009	27.82	27.82	25.68	26.27	83,095	-1.82(-6.48%)
Jan 06, 2009	27.61	28.36	27.61	28.09	69,375	+0.23(+0.83%)
Jan 05, 2009	28.37	28.37	26.75	27.86	60,563	-0.40(-1.42%)
Jan 02, 2009	27.80	28.50	27.33	28.26	0	+0.49(+1.76%)
Jan 01, 2009	27.40	28.13	26.66	27.77	0	+0.00(+0.00%)
Dec 31, 2008	27.40	28.13	26.66	27.77	92,981	+0.59(+2.17%)
Dec 30, 2008	25.59	27.18	25.59	27.18	70,064	+1.83(+7.22%)
Dec 29, 2008	26.27	26.49	25.00	25.35	40,294	-0.89(-3.39%)
Dec 26, 2008	24.44	26.32	24.44	26.24	70,132	+1.87(+7.67%)
Dec 24, 2008	24.66	25.22	24.02	24.37	58,888	-0.33(-1.34%)
Dec 23, 2008	27.02	27.23	24.64	24.70	102,963	-2.30(-8.52%)
Dec 22, 2008	28.45	28.45	25.76	27.00	62,269	-1.35(-4.76%)
Dec 19, 2008	28.50	29.51	28.04	28.35	164,524	+0.18(+0.64%)
Dec 18, 2008	28.50	29.64	27.60	28.17	58,561	-0.66(-2.29%)
Dec 17, 2008	28.38	30.07	28.24	28.83	89,282	-0.47(-1.60%)
Dec 16, 2008	28.20	29.50	27.76	29.30	139,811	+1.47(+5.28%)
Dec 15, 2008	29.67	30.33	26.88	27.83	48,382	-1.64(-5.56%)
Dec 12, 2008	27.63	29.58	26.48	29.47	53,885	+1.33(+4.73%)
Dec 11, 2008	29.86	30.52	27.40	28.14	77,437	-1.87(-6.23%)
Dec 10, 2008	29.19	30.66	29.03	30.01	99,366	+1.21(+4.20%)
Dec 09, 2008	29.13	30.70	28.57	28.80	72,715	-0.72(-2.44%)
Dec 08, 2008	28.76	29.89	28.02	29.52	135,312	+1.35(+4.79%)
Dec 05, 2008	26.10	28.22	24.60	28.17	92,307	+1.92(+7.31%)
Dec 04, 2008	27.62	28.55	25.20	26.25	120,664	-2.06(-7.28%)
Dec 03, 2008	27.25	28.47	25.47	28.31	171,304	+1.96(+7.44%)
Dec 02, 2008	23.77	26.36	23.50	26.35	124,239	+2.98(+12.75%)
Dec 01, 2008	27.39	27.45	23.27	23.37	144,634	-4.83(-17.13%)
Nov 28, 2008	27.82	28.24	27.14	28.20	27,576	+0.11(+0.39%)
Nov 26, 2008	24.98	28.14	24.53	28.09	86,844	+2.41(+9.38%)
Nov 25, 2008	25.68	25.70	24.51	25.68	79,176	+0.20(+0.78%)
Nov 24, 2008	24.58	26.00	24.11	25.48	123,959	+1.11(+4.55%)
Nov 21, 2008	23.78	24.44	21.03	24.37	135,006	+0.97(+4.15%)
Nov 20, 2008	24.96	26.11	23.22	23.40	106,725	-1.76(-7.00%)
Nov 19, 2008	27.67	28.43	24.98	25.16	105,148	-2.60(-9.37%)
Nov 18, 2008	27.93	28.66	26.70	27.76	122,641	-0.08(-0.29%)
Nov 17, 2008	27.21	28.39	26.28	27.84	104,563	+0.79(+2.92%)
Nov 14, 2008	28.81	29.19	27.04	27.05	0	-2.18(-7.46%)
Nov 13, 2008	27.11	29.26	25.11	29.23	99,749	+2.22(+8.22%)
Nov 12, 2008	29.00	29.05	26.99	27.01	88,110	-2.37(-8.07%)
Nov 11, 2008	30.00	30.50	29.16	29.38	66,347	-0.95(-3.13%)
Nov 10, 2008	31.81	31.86	29.78	30.33	65,298	-0.84(-2.69%)
Nov 07, 2008	30.85	31.81	29.99	31.17	72,272	+0.63(+2.06%)
Nov 06, 2008	30.46	31.34	30.04	30.54	89,075	+0.01(+0.03%)
Nov 05, 2008	30.40	31.33	30.40	30.53	106,742	-0.31(-1.01%)
Nov 04, 2008	30.52	31.13	30.31	30.84	101,131	+0.63(+2.09%)
Nov 03, 2008	30.01	31.38	29.97	30.21	84,381	+0.11(+0.37%)
Oct 31, 2008	29.52	30.63	28.92	30.10	158,865	+0.58(+1.96%)
Oct 30, 2008	27.11	29.58	26.64	29.52	169,446	+3.06(+11.56%)
Oct 29, 2008	26.10	27.67	25.52	26.46	80,587	+0.30(+1.15%)
Oct 28, 2008	25.32	26.29	23.95	26.16	106,446	+1.60(+6.51%)
Oct 27, 2008	26.02	26.90	24.55	24.56	63,369	-1.64(-6.26%)
Oct 24, 2008	25.73	26.80	25.60	26.20	122,738	-1.08(-3.96%)
Oct 23, 2008	28.50	28.53	25.34	27.28	112,676	-1.05(-3.71%)
Oct 22, 2008	29.74	30.21	27.70	28.33	75,639	-2.07(-6.81%)
Oct 21, 2008	30.87	31.70	30.27	30.40	97,748	-0.85(-2.72%)
Oct 20, 2008	30.48	31.57	30.13	31.25	88,209	+0.98(+3.24%)
Oct 17, 2008	30.38	32.07	29.22	30.27	98,728	-1.19(-3.78%)
Oct 16, 2008	29.34	31.57	27.48	31.46	140,223	+2.36(+8.11%)
Oct 15, 2008	32.54	32.54	29.10	29.10	106,556	-3.23(-9.99%)
Oct 14, 2008	34.50	34.50	31.20	32.33	64,198	-1.51(-4.46%)
Oct 13, 2008	31.99	33.84	31.27	33.84	112,020	+3.20(+10.44%)
Oct 10, 2008	27.43	31.03	26.72	30.64	168,890	+1.95(+6.80%)
Oct 09, 2008	31.49	31.95	28.65	28.69	96,902	-2.32(-7.48%)
Oct 08, 2008	31.22	32.67	30.62	31.01	122,969	-1.02(-3.18%)
Oct 07, 2008	34.54	35.06	31.65	32.03	73,027	-1.94(-5.71%)
Oct 06, 2008	33.72	34.27	32.02	33.97	102,554	-0.15(-0.44%)
Oct 03, 2008	35.26	36.67	34.12	34.12	0	-1.13(-3.21%)
Oct 02, 2008	36.63	36.63	35.05	35.25	94,258	-1.63(-4.42%)
Oct 01, 2008	36.82	37.53	36.51	36.88	96,988	-0.10(-0.27%)
Sep 30, 2008	37.42	37.78	36.59	36.98	140,862	-0.11(-0.30%)
Sep 29, 2008	37.08	38.10	36.40	37.09	125,970	-0.90(-2.37%)
Sep 26, 2008	37.74	38.82	37.45	37.99	0	-0.47(-1.22%)
Sep 25, 2008	38.17	39.25	37.68	38.46	64,259	+0.51(+1.34%)
Sep 24, 2008	39.57	39.63	37.95	37.95	69,334	-1.49(-3.78%)
Sep 23, 2008	39.68	40.35	39.35	39.44	58,171	-0.14(-0.35%)
Sep 22, 2008	41.70	41.82	39.48	39.58	102,083	-2.32(-5.54%)
Sep 19, 2008	41.26	42.99	40.80	41.90	0	+3.20(+8.27%)
Sep 18, 2008	37.59	39.25	36.25	38.70	151,860	+1.60(+4.31%)
Sep 17, 2008	37.53	38.30	36.74	37.10	93,216	-0.95(-2.50%)
Sep 16, 2008	37.00	38.33	36.63	38.05	99,195	+0.75(+2.01%)
Sep 15, 2008	37.82	38.98	37.17	37.30	68,063	-1.27(-3.29%)
Sep 12, 2008	37.69	38.77	37.56	38.57	53,727	+0.78(+2.06%)
Sep 11, 2008	37.17	38.18	37.17	37.79	85,555	+0.33(+0.88%)
Sep 10, 2008	36.91	37.86	36.63	37.46	98,334	+0.81(+2.21%)
Sep 09, 2008	38.21	38.95	36.65	36.65	133,011	-1.56(-4.08%)
Sep 08, 2008	39.16	39.26	37.65	38.21	115,603	-0.04(-0.10%)
Sep 05, 2008	38.10	38.34	37.49	38.25	0	-0.02(-0.05%)
Sep 04, 2008	39.12	39.29	38.06	38.27	74,902	-1.15(-2.92%)
Sep 03, 2008	39.04	39.93	38.93	39.42	167,847	+0.47(+1.21%)
Sep 02, 2008	40.97	41.04	38.59	38.95	119,807	-1.06(-2.65%)
Aug 29, 2008	40.74	41.02	39.71	40.01	0	-0.83(-2.03%)
Aug 28, 2008	40.71	41.13	40.58	40.84	130,772	+0.35(+0.86%)
Aug 27, 2008	40.46	41.36	40.12	40.49	155,523	+0.03(+0.07%)
Aug 26, 2008	40.68	41.13	40.09	40.46	62,627	-0.08(-0.20%)
Aug 25, 2008	42.35	42.35	40.31	40.54	84,662	-1.87(-4.41%)
Aug 22, 2008	41.88	42.65	41.61	42.41	0	+0.80(+1.92%)
Aug 21, 2008	42.48	42.53	41.27	41.61	68,398	-1.29(-3.01%)
Aug 20, 2008	42.56	43.65	42.22	42.90	56,437	+0.30(+0.70%)
Aug 19, 2008	42.82	43.07	42.14	42.60	59,636	-0.36(-0.84%)
Aug 18, 2008	43.14	43.78	42.21	42.96	71,293	-0.04(-0.09%)
Aug 15, 2008	44.28	44.50	42.09	43.00	0	-1.02(-2.32%)
Aug 14, 2008	43.47	44.18	42.66	44.02	103,392	+0.22(+0.50%)
Aug 13, 2008	43.56	44.22	42.88	43.80	132,020	+0.19(+0.44%)
Aug 12, 2008	43.50	43.78	42.52	43.61	78,273	+0.02(+0.05%)
Aug 11, 2008	42.65	44.34	42.04	43.59	157,015	+0.85(+1.99%)
Aug 08, 2008	40.87	42.87	40.25	42.74	107,595	+1.87(+4.58%)
Aug 07, 2008	41.44	41.80	40.59	40.87	89,800	-0.88(-2.11%)
Aug 06, 2008	41.77	41.94	41.29	41.75	87,684	-0.05(-0.12%)
Aug 05, 2008	41.83	42.17	41.09	41.80	107,548	+0.87(+2.13%)
Aug 04, 2008	41.25	41.49	40.16	40.93	96,406	-0.83(-1.99%)
Aug 01, 2008	41.46	42.12	40.82	41.76	138,203	+0.45(+1.09%)
Jul 31, 2008	40.25	41.99	39.86	41.31	233,447	+0.25(+0.61%)
Jul 30, 2008	43.79	44.35	40.94	41.06	253,547	-2.59(-5.93%)
Jul 29, 2008	43.65	44.05	42.72	43.65	69,433	+1.09(+2.56%)
Jul 28, 2008	43.13	43.13	42.29	42.56	69,155	-0.85(-1.96%)
Jul 25, 2008	43.06	43.70	42.62	43.41	84,002	+0.84(+1.97%)
Jul 24, 2008	42.42	43.17	41.94	42.57	80,179	+0.42(+1.00%)
Jul 23, 2008	42.07	42.33	41.04	42.15	74,616	-0.09(-0.21%)
Jul 22, 2008	40.11	42.31	39.90	42.24	103,899	+1.76(+4.35%)
Jul 21, 2008	40.29	40.69	39.83	40.48	70,608	+0.27(+0.67%)
Jul 18, 2008	39.40	40.88	37.53	40.21	85,247	+0.81(+2.06%)
Jul 17, 2008	39.00	39.40	38.10	39.40	108,716	+0.30(+0.77%)
Jul 16, 2008	37.58	39.12	36.87	39.10	67,922	+1.53(+4.07%)
Jul 15, 2008	36.87	38.42	36.14	37.57	112,113	+0.35(+0.94%)
Jul 14, 2008	38.29	38.38	36.90	37.22	56,396	-0.78(-2.05%)
Jul 11, 2008	36.82	38.03	36.28	38.00	111,265	+0.91(+2.45%)
Jul 10, 2008	36.24	37.30	36.24	37.09	65,236	+0.42(+1.15%)
Jul 09, 2008	38.04	38.34	36.55	36.67	116,097	-1.12(-2.96%)
Jul 08, 2008	35.98	37.86	35.86	37.79	210,441	+1.73(+4.80%)
Jul 07, 2008	36.72	36.81	35.66	36.06	63,723	-0.52(-1.42%)
Jul 04, 2008	36.64	36.72	35.53	36.58	53,481	+0.00(+0.00%)
Jul 03, 2008	36.64	36.72	35.53	36.58	53,481	+0.19(+0.52%)
Jul 02, 2008	38.16	38.30	36.22	36.39	101,329	-1.94(-5.06%)
Jul 01, 2008	37.26	38.43	37.13	38.33	127,233	+0.74(+1.97%)
Jun 30, 2008	38.76	38.76	37.59	37.59	148,705	-0.72(-1.88%)
Jun 27, 2008	39.06	39.11	37.77	38.31	265,696	-0.57(-1.47%)
Jun 26, 2008	39.75	39.75	38.38	38.88	59,167	-1.35(-3.36%)
Jun 25, 2008	39.32	40.41	39.10	40.23	102,764	+0.96(+2.44%)
Jun 24, 2008	40.19	40.36	39.24	39.27	59,065	-1.16(-2.87%)
Jun 23, 2008	41.18	41.47	40.35	40.43	48,843	-0.48(-1.17%)
Jun 20, 2008	41.48	41.65	40.13	40.91	171,752	-0.89(-2.13%)
Jun 19, 2008	40.98	42.27	40.48	41.80	115,390	+0.94(+2.30%)
Jun 18, 2008	39.75	40.93	39.08	40.86	182,302	+1.17(+2.95%)
Jun 17, 2008	40.66	40.66	39.57	39.69	82,458	-0.76(-1.88%)
Jun 16, 2008	39.14	40.67	39.14	40.45	136,006	+1.35(+3.45%)
Jun 13, 2008	38.31	39.13	37.84	39.10	146,879	+1.24(+3.28%)
Jun 12, 2008	37.67	38.72	37.67	37.86	107,362	+0.24(+0.64%)
Jun 11, 2008	37.90	38.34	37.58	37.62	76,511	-0.41(-1.08%)
Jun 10, 2008	38.03	38.58	37.82	38.03	152,392	-0.69(-1.78%)
Jun 09, 2008	38.83	39.38	38.34	38.72	73,306	+0.10(+0.26%)
Jun 06, 2008	40.00	40.18	38.49	38.62	122,804	-1.61(-4.00%)
Jun 05, 2008	39.22	40.42	39.22	40.23	126,570	+0.95(+2.42%)
Jun 04, 2008	38.60	39.53	38.17	39.28	182,453	+0.60(+1.55%)
Jun 03, 2008	39.03	39.53	38.34	38.68	215,883	-0.38(-0.97%)
Jun 02, 2008	39.15	39.23	38.13	39.06	136,266	-0.13(-0.33%)
May 30, 2008	39.55	39.65	38.59	39.19	161,753	-0.61(-1.53%)
May 29, 2008	39.00	40.09	38.86	39.80	230,360	+0.80(+2.05%)
May 28, 2008	39.00	39.23	38.55	39.00	163,362	+0.00(+0.00%)
May 27, 2008	37.78	39.35	37.78	39.00	249,132	+1.18(+3.12%)
May 26, 2008	38.20	38.40	37.22	37.82	0	+0.00(+0.00%)
May 23, 2008	38.20	38.40	37.22	37.82	168,310	-0.67(-1.74%)
May 22, 2008	37.90	39.11	37.90	38.49	269,113	+0.56(+1.48%)
May 21, 2008	37.85	38.49	37.42	37.93	264,030	+0.25(+0.66%)
May 20, 2008	37.09	37.89	36.54	37.68	247,536	+0.45(+1.21%)
May 19, 2008	36.41	38.31	36.00	37.23	251,800	+0.73(+2.00%)
May 16, 2008	35.43	36.50	34.67	36.50	344,725	+1.11(+3.14%)
May 15, 2008	35.21	35.58	34.86	35.39	85,797	+0.01(+0.03%)
May 14, 2008	35.34	35.71	35.18	35.38	75,708	+0.03(+0.08%)
May 13, 2008	35.54	35.66	35.00	35.35	92,569	-0.07(-0.20%)
May 12, 2008	34.70	35.50	34.70	35.42	87,408	+0.82(+2.37%)
May 09, 2008	34.49	34.96	34.00	34.60	69,897	-0.14(-0.40%)
May 08, 2008	34.14	34.91	33.67	34.74	199,546	+0.67(+1.97%)
May 07, 2008	34.23	35.23	33.86	34.07	111,574	-0.13(-0.38%)
May 06, 2008	33.81	34.88	33.62	34.20	235,653	+0.24(+0.71%)
May 05, 2008	32.59	34.69	32.59	33.96	271,485	+1.50(+4.62%)
May 02, 2008	33.03	33.68	32.38	32.46	139,711	-0.55(-1.67%)
May 01, 2008	33.50	33.95	32.57	33.01	356,530	-1.23(-3.59%)
Apr 30, 2008	31.90	34.24	31.16	34.24	310,305	+2.40(+7.54%)
Apr 29, 2008	32.00	32.24	31.06	31.84	190,988	-0.06(-0.19%)
Apr 28, 2008	31.73	32.42	30.91	31.90	253,461	+0.19(+0.60%)
Apr 25, 2008	31.91	32.46	31.15	31.71	70,232	-0.07(-0.22%)
Apr 24, 2008	31.73	32.18	30.94	31.78	171,233	+0.18(+0.57%)
Apr 23, 2008	31.48	32.14	31.15	31.60	97,555	+0.26(+0.83%)
Apr 22, 2008	32.57	32.57	30.79	31.34	102,997	-1.36(-4.16%)
Apr 21, 2008	32.51	33.02	32.10	32.70	65,284	-0.01(-0.03%)
Apr 18, 2008	32.08	32.76	31.93	32.71	258,905	+1.04(+3.28%)
Apr 17, 2008	32.16	32.43	31.48	31.67	95,335	-0.60(-1.86%)
Apr 16, 2008	32.70	32.74	32.13	32.27	160,637	-0.04(-0.12%)
Apr 15, 2008	33.13	33.21	32.11	32.31	91,621	-0.73(-2.21%)
Apr 14, 2008	32.55	33.62	32.44	33.04	138,845	+0.36(+1.10%)
Apr 11, 2008	33.41	34.02	32.68	32.68	183,400	-1.13(-3.34%)
Apr 10, 2008	33.58	34.44	33.45	33.81	117,500	+0.19(+0.57%)
Apr 09, 2008	34.15	34.43	33.59	33.62	124,000	-0.44(-1.29%)
Apr 08, 2008	33.65	34.43	33.61	34.06	195,500	+0.13(+0.38%)
Apr 07, 2008	34.82	34.82	33.84	33.93	144,900	-0.72(-2.08%)
Apr 04, 2008	34.66	35.11	34.32	34.65	129,300	-0.14(-0.40%)
Apr 03, 2008	34.78	35.00	34.57	34.79	121,200	-0.24(-0.69%)
Apr 02, 2008	35.15	35.94	34.59	35.03	124,100	+0.03(+0.09%)