Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.84	38.94	38.21	38.70	68,300	+0.06(+0.16%)
Sep 29, 2005	37.82	38.74	37.79	38.64	68,800	+0.85(+2.25%)
Sep 28, 2005	37.27	38.01	37.27	37.79	86,800	+0.52(+1.40%)
Sep 27, 2005	37.27	37.72	36.85	37.27	83,500	+0.04(+0.11%)
Sep 26, 2005	37.00	37.34	36.79	37.23	72,500	-0.02(-0.05%)
Sep 23, 2005	37.25	37.33	36.61	37.25	52,600	+0.43(+1.17%)
Sep 22, 2005	36.27	36.98	35.80	36.82	78,800	+0.30(+0.82%)
Sep 21, 2005	37.45	37.47	36.44	36.52	77,700	-1.13(-3.00%)
Sep 20, 2005	38.87	38.90	37.51	37.65	75,500	-1.02(-2.64%)
Sep 19, 2005	39.35	39.35	38.37	38.67	32,000	-0.83(-2.10%)
Sep 16, 2005	39.75	39.75	39.10	39.50	91,200	+0.00(+0.00%)
Sep 15, 2005	39.41	39.56	39.23	39.50	30,900	+0.09(+0.23%)
Sep 14, 2005	39.91	39.95	39.19	39.41	38,100	-0.42(-1.05%)
Sep 13, 2005	40.52	40.59	39.60	39.83	64,200	-0.83(-2.04%)
Sep 12, 2005	39.26	40.69	39.12	40.66	70,200	+1.26(+3.20%)
Sep 09, 2005	39.58	39.76	39.26	39.40	55,700	-0.18(-0.45%)
Sep 08, 2005	39.92	39.92	39.11	39.58	48,900	-0.49(-1.22%)
Sep 07, 2005	40.10	40.28	39.82	40.07	47,000	-0.13(-0.32%)
Sep 06, 2005	39.50	40.24	39.30	40.20	67,600	+0.78(+1.98%)
Sep 02, 2005	39.45	39.56	39.19	39.42	25,700	+0.03(+0.08%)