Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.19	49.17	48.29	49.04	167,400	+0.85(+1.76%)
Feb 27, 2006	47.20	48.90	47.20	48.19	155,600	+0.93(+1.97%)
Feb 24, 2006	46.90	47.50	46.60	47.26	127,900	+0.36(+0.77%)
Feb 23, 2006	47.35	47.45	46.50	46.90	44,500	-0.52(-1.10%)
Feb 22, 2006	47.34	47.46	46.95	47.42	56,800	+0.18(+0.38%)
Feb 21, 2006	47.25	47.55	46.61	47.24	41,600	-0.01(-0.02%)
Feb 17, 2006	48.00	48.00	47.25	47.25	35,700	-0.66(-1.38%)
Feb 16, 2006	48.08	48.38	47.47	47.91	62,600	-0.07(-0.15%)
Feb 15, 2006	47.94	48.38	47.55	47.98	74,100	-0.02(-0.04%)
Feb 14, 2006	47.90	48.80	47.70	48.00	44,800	+0.20(+0.42%)
Feb 13, 2006	47.84	47.90	47.51	47.80	45,800	-0.04(-0.08%)
Feb 10, 2006	47.60	48.08	47.48	47.84	36,300	+0.19(+0.40%)
Feb 09, 2006	48.03	48.23	47.63	47.65	47,200	-0.39(-0.81%)
Feb 08, 2006	47.53	48.28	47.40	48.04	36,900	+0.58(+1.22%)
Feb 07, 2006	47.68	47.94	47.45	47.46	97,000	-0.37(-0.77%)
Feb 06, 2006	47.42	47.88	47.20	47.83	46,500	+0.41(+0.86%)
Feb 03, 2006	47.35	47.89	47.29	47.42	57,300	+0.02(+0.04%)
Feb 02, 2006	47.11	47.40	47.00	47.40	70,000	+0.19(+0.40%)
Feb 01, 2006	47.05	47.50	46.97	47.21	56,300	+0.10(+0.21%)
Jan 31, 2006	47.00	47.49	47.00	47.11	92,800	+0.06(+0.13%)
Jan 30, 2006	47.04	47.22	46.93	47.05	66,300	+0.05(+0.11%)
Jan 27, 2006	46.90	48.00	46.86	47.00	115,000	+0.10(+0.21%)
Jan 26, 2006	45.16	46.90	45.16	46.90	79,500	+1.90(+4.22%)
Jan 25, 2006	45.59	45.59	44.32	45.00	49,500	-0.49(-1.08%)
Jan 24, 2006	45.00	45.56	44.93	45.49	42,300	+0.68(+1.52%)
Jan 23, 2006	45.38	45.44	44.57	44.81	48,400	-0.37(-0.82%)
Jan 20, 2006	46.90	46.90	45.12	45.18	87,400	-1.50(-3.21%)
Jan 19, 2006	46.18	47.38	45.97	46.68	82,300	+0.61(+1.32%)
Jan 18, 2006	45.70	46.30	45.60	46.07	31,500	+0.19(+0.41%)
Jan 17, 2006	45.90	46.14	45.70	45.88	79,400	-0.20(-0.43%)
Jan 13, 2006	46.35	46.55	45.83	46.08	57,900	-0.12(-0.26%)
Jan 12, 2006	46.54	46.75	45.90	46.20	105,500	-0.59(-1.26%)
Jan 11, 2006	45.47	46.79	45.46	46.79	96,200	+1.15(+2.52%)
Jan 10, 2006	45.68	46.40	45.10	45.64	250,600	-0.24(-0.52%)
Jan 09, 2006	47.31	47.95	45.00	45.88	492,100	+4.78(+11.63%)
Jan 06, 2006	40.75	41.30	40.25	41.10	24,300	+0.60(+1.48%)
Jan 05, 2006	40.50	40.56	40.19	40.50	19,200	-0.10(-0.25%)
Jan 04, 2006	40.00	40.65	39.88	40.60	76,100	+0.82(+2.06%)
Jan 03, 2006	39.38	40.20	38.50	39.78	79,600	+0.60(+1.53%)
Dec 30, 2005	39.02	39.48	38.85	39.18	39,700	-0.09(-0.23%)
Dec 29, 2005	39.46	39.77	39.22	39.27	29,000	-0.09(-0.23%)
Dec 28, 2005	38.96	39.45	38.65	39.36	33,700	+0.52(+1.34%)
Dec 27, 2005	40.65	40.76	38.84	38.84	54,900	-1.79(-4.41%)
Dec 23, 2005	39.92	41.00	39.91	40.63	77,100	+0.81(+2.03%)
Dec 22, 2005	39.42	39.82	39.17	39.82	37,800	+0.55(+1.40%)
Dec 21, 2005	39.19	39.46	38.89	39.27	96,300	+0.17(+0.43%)
Dec 20, 2005	38.77	39.20	38.53	39.10	46,800	+0.48(+1.24%)
Dec 19, 2005	40.15	40.20	38.27	38.62	71,700	-1.73(-4.29%)
Dec 16, 2005	40.95	41.00	40.13	40.35	134,400	-0.45(-1.10%)
Dec 15, 2005	41.16	41.40	40.36	40.80	91,600	-0.49(-1.19%)
Dec 14, 2005	40.93	41.33	40.65	41.29	36,800	+0.36(+0.88%)
Dec 13, 2005	40.64	41.14	40.42	40.93	62,700	+0.23(+0.57%)
Dec 12, 2005	40.83	40.83	40.31	40.70	31,100	+0.07(+0.17%)
Dec 09, 2005	40.03	40.74	39.70	40.63	51,600	+0.55(+1.37%)
Dec 08, 2005	39.39	40.09	39.10	40.08	55,200	+0.69(+1.75%)
Dec 07, 2005	40.03	40.04	39.14	39.39	54,600	-0.64(-1.60%)
Dec 06, 2005	39.56	40.59	39.48	40.03	44,100	+0.56(+1.42%)
Dec 05, 2005	40.00	40.00	39.02	39.47	35,400	-0.53(-1.33%)
Dec 02, 2005	39.06	40.01	38.80	40.00	50,100	+1.00(+2.56%)