Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	33.93	34.09	32.80	33.21	210,000	+0.00(+0.00%)
Mar 28, 2002	33.93	34.09	32.80	33.21	28,900	-0.79(-2.32%)
Mar 27, 2002	32.53	34.02	32.53	34.00	33,200	+1.50(+4.62%)
Mar 26, 2002	31.25	32.50	31.25	32.50	14,000	+1.20(+3.83%)
Mar 25, 2002	31.65	31.73	31.30	31.30	24,600	-0.80(-2.49%)
Mar 22, 2002	32.15	32.24	32.00	32.10	25,700	-0.12(-0.37%)
Mar 21, 2002	32.20	32.22	31.70	32.22	25,400	+0.02(+0.06%)
Mar 20, 2002	32.65	32.74	32.20	32.20	7,000	-0.55(-1.68%)
Mar 19, 2002	32.80	33.05	32.63	32.75	21,500	-0.15(-0.46%)
Mar 18, 2002	32.75	32.96	32.75	32.90	29,500	+0.17(+0.52%)
Mar 15, 2002	32.00	32.73	32.00	32.73	30,200	-0.07(-0.21%)
Mar 14, 2002	32.80	33.03	32.60	32.80	17,800	-0.15(-0.46%)
Mar 13, 2002	33.45	33.65	32.90	32.95	26,600	-0.25(-0.75%)
Mar 12, 2002	33.20	33.36	33.04	33.20	16,900	-0.25(-0.75%)
Mar 11, 2002	33.14	33.45	32.22	33.45	30,100	+0.40(+1.21%)
Mar 08, 2002	33.25	34.75	32.50	33.05	75,600	+0.04(+0.12%)
Mar 07, 2002	33.00	33.13	32.80	33.01	53,700	-0.34(-1.02%)
Mar 06, 2002	32.65	33.35	32.65	33.35	21,700	+0.54(+1.65%)
Mar 05, 2002	32.60	33.00	32.50	32.81	13,600	+0.28(+0.86%)
Mar 04, 2002	31.45	33.10	31.45	32.53	30,000	+0.88(+2.78%)
Mar 01, 2002	31.05	32.00	31.00	31.65	33,200	+0.65(+2.10%)
Feb 28, 2002	31.48	31.52	30.64	31.00	32,100	-0.45(-1.43%)
Feb 27, 2002	30.55	31.61	30.55	31.45	27,300	+0.90(+2.95%)
Feb 26, 2002	29.65	30.55	29.65	30.55	38,900	+0.86(+2.90%)
Feb 25, 2002	30.07	30.15	29.25	29.69	35,300	-0.38(-1.26%)
Feb 22, 2002	29.00	30.07	29.00	30.07	18,700	+0.96(+3.30%)
Feb 21, 2002	29.90	29.96	29.11	29.11	22,600	-0.90(-3.00%)
Feb 20, 2002	29.68	30.19	29.50	30.01	32,900	+0.25(+0.84%)
Feb 19, 2002	29.80	30.25	29.49	29.76	41,900	-0.09(-0.30%)
Feb 18, 2002	29.80	30.20	29.76	29.85	30,300	+0.00(+0.00%)
Feb 15, 2002	29.80	30.20	29.76	29.85	30,300	+0.10(+0.34%)
Feb 14, 2002	29.89	30.36	29.75	29.75	21,300	-0.15(-0.50%)
Feb 13, 2002	29.31	29.90	29.31	29.90	25,200	+0.60(+2.05%)
Feb 12, 2002	29.00	29.53	28.75	29.30	18,900	+0.30(+1.03%)
Feb 11, 2002	28.95	29.87	28.95	29.00	28,600	+0.05(+0.17%)
Feb 08, 2002	28.82	29.40	28.65	28.95	29,300	+0.04(+0.14%)
Feb 07, 2002	28.25	29.60	28.25	28.91	28,500	+0.51(+1.80%)
Feb 06, 2002	28.30	28.81	28.25	28.40	38,900	+0.05(+0.18%)
Feb 05, 2002	28.85	28.86	28.15	28.35	23,800	-0.55(-1.90%)
Feb 04, 2002	29.75	29.90	28.90	28.90	22,200	-0.90(-3.02%)
Feb 01, 2002	30.35	30.45	29.45	29.80	27,800	-0.30(-1.00%)
Jan 31, 2002	30.65	30.65	29.90	30.10	60,600	-0.30(-0.99%)
Jan 30, 2002	29.60	30.67	29.25	30.40	45,000	+0.70(+2.36%)
Jan 29, 2002	28.70	29.70	28.60	29.70	36,200	+0.94(+3.27%)
Jan 28, 2002	27.45	28.76	27.45	28.76	35,400	+1.56(+5.74%)
Jan 25, 2002	27.75	27.75	26.45	27.20	106,800	-0.51(-1.84%)
Jan 24, 2002	28.15	28.60	27.60	27.71	72,800	-0.44(-1.56%)
Jan 23, 2002	28.64	28.73	27.84	28.15	51,900	-0.55(-1.92%)
Jan 22, 2002	28.80	28.88	28.39	28.70	46,500	-0.10(-0.35%)
Jan 21, 2002	30.20	30.20	28.80	28.80	19,800	+0.00(+0.00%)
Jan 18, 2002	30.20	30.20	28.80	28.80	19,400	-1.50(-4.95%)
Jan 17, 2002	29.50	30.30	29.50	30.30	23,500	+0.85(+2.89%)
Jan 16, 2002	30.10	30.20	29.24	29.45	23,600	-0.90(-2.97%)
Jan 15, 2002	29.95	30.50	29.70	30.35	20,700	+0.60(+2.02%)
Jan 14, 2002	31.25	31.85	29.75	29.75	36,900	-1.51(-4.83%)
Jan 11, 2002	31.40	32.50	31.26	31.26	35,800	-0.19(-0.60%)