Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	57.00	57.44	56.35	57.00	102,200	-0.58(-1.01%)
Jul 28, 2006	56.75	57.88	55.40	57.58	193,100	+2.45(+4.44%)
Jul 27, 2006	54.00	55.46	53.87	55.13	149,500	+1.38(+2.57%)
Jul 26, 2006	53.90	54.79	52.59	53.75	76,300	-0.25(-0.46%)
Jul 25, 2006	54.10	55.09	53.29	54.00	60,000	-0.06(-0.11%)
Jul 24, 2006	52.67	54.26	52.76	54.06	80,800	+1.39(+2.64%)
Jul 21, 2006	54.15	54.21	51.81	52.67	75,500	-1.71(-3.14%)
Jul 20, 2006	54.47	55.50	54.30	54.38	103,200	+0.01(+0.02%)
Jul 19, 2006	52.90	54.76	52.90	54.37	105,500	+1.54(+2.92%)
Jul 18, 2006	53.57	54.25	51.61	52.83	112,700	-0.49(-0.92%)
Jul 17, 2006	53.45	54.00	52.93	53.32	74,700	-0.03(-0.06%)
Jul 14, 2006	53.00	53.95	52.50	53.35	129,700	+0.35(+0.66%)
Jul 13, 2006	54.17	54.21	52.58	53.00	106,800	-1.37(-2.52%)
Jul 12, 2006	55.62	56.17	54.22	54.37	59,100	-1.18(-2.12%)
Jul 11, 2006	55.90	55.90	54.77	55.55	134,000	-0.43(-0.77%)
Jul 10, 2006	56.40	57.25	55.66	55.98	130,900	-0.34(-0.60%)
Jul 07, 2006	58.20	58.20	56.01	56.32	106,600	-2.02(-3.46%)
Jul 06, 2006	57.52	58.54	57.47	58.34	76,200	+0.76(+1.32%)
Jul 05, 2006	59.00	59.19	57.52	57.58	157,400	-1.87(-3.15%)
Jul 03, 2006	56.50	59.51	56.50	59.45	143,900	+3.11(+5.52%)
Jun 30, 2006	54.50	57.00	53.60	56.34	276,000	+3.66(+6.95%)
Jun 29, 2006	50.26	52.80	50.22	52.68	152,200	+2.52(+5.02%)
Jun 28, 2006	50.70	50.90	49.47	50.16	165,300	-0.44(-0.87%)
Jun 27, 2006	52.17	52.85	50.41	50.60	119,400	-1.41(-2.71%)
Jun 26, 2006	51.33	52.17	51.30	52.01	114,200	+0.70(+1.36%)
Jun 23, 2006	51.53	52.27	50.96	51.31	121,800	-0.38(-0.74%)
Jun 22, 2006	51.40	51.99	50.84	51.69	93,700	+0.19(+0.37%)
Jun 21, 2006	50.69	52.52	50.60	51.50	154,700	+0.81(+1.60%)
Jun 20, 2006	51.50	51.76	50.38	50.69	164,900	-0.84(-1.63%)
Jun 19, 2006	53.35	53.35	51.34	51.53	119,900	-1.72(-3.23%)
Jun 16, 2006	54.80	54.80	52.90	53.25	372,500	-1.66(-3.02%)
Jun 15, 2006	52.10	55.00	51.94	54.91	136,400	+2.91(+5.60%)
Jun 14, 2006	52.56	52.69	51.31	52.00	142,700	-0.76(-1.44%)
Jun 13, 2006	52.60	53.67	52.36	52.76	196,800	-0.15(-0.28%)
Jun 12, 2006	53.11	53.57	52.35	52.91	134,900	-0.20(-0.38%)
Jun 09, 2006	54.31	54.37	52.77	53.11	170,000	-1.10(-2.03%)
Jun 08, 2006	54.76	54.76	51.78	54.21	229,900	-0.80(-1.45%)
Jun 07, 2006	55.20	56.12	54.31	55.01	135,700	-0.21(-0.38%)
Jun 06, 2006	55.71	55.83	54.21	55.22	100,800	-0.44(-0.79%)
Jun 05, 2006	57.85	57.85	55.52	55.66	159,200	-2.19(-3.79%)
Jun 02, 2006	58.60	58.89	57.34	57.85	81,800	-0.54(-0.92%)
Jun 01, 2006	57.06	58.51	56.86	58.39	141,000	+1.43(+2.51%)
May 31, 2006	56.85	57.73	56.60	56.96	178,200	+0.18(+0.32%)
May 30, 2006	58.60	58.60	56.77	56.78	67,200	-1.77(-3.02%)
May 26, 2006	58.20	58.80	57.61	58.55	52,600	+0.44(+0.76%)
May 25, 2006	57.27	58.11	56.68	58.11	102,900	+1.09(+1.91%)
May 24, 2006	57.48	58.10	55.64	57.02	151,100	-0.48(-0.83%)
May 23, 2006	58.80	59.37	57.39	57.50	107,900	-1.07(-1.83%)
May 22, 2006	60.48	60.54	58.57	58.57	160,100	-2.01(-3.32%)
May 19, 2006	59.76	60.89	59.74	60.58	111,700	+0.42(+0.70%)
May 18, 2006	60.15	61.10	60.05	60.16	57,700	+0.11(+0.18%)
May 17, 2006	60.75	61.10	59.88	60.05	138,300	-0.95(-1.56%)
May 16, 2006	60.95	61.39	60.72	61.00	73,400	+0.15(+0.25%)
May 15, 2006	60.20	61.10	60.03	60.85	99,000	+0.51(+0.85%)
May 12, 2006	60.20	61.60	60.20	60.34	85,900	-1.81(-2.91%)
May 11, 2006	63.05	63.79	62.11	62.15	117,600	-1.45(-2.28%)
May 10, 2006	63.05	63.78	63.05	63.60	85,300	-0.21(-0.33%)
May 09, 2006	63.60	64.08	63.59	63.81	60,000	+0.07(+0.11%)
May 08, 2006	62.70	64.30	62.70	63.74	107,400	+1.04(+1.66%)
May 05, 2006	62.99	63.40	62.70	62.70	71,000	-0.21(-0.33%)
May 04, 2006	61.95	63.62	61.95	62.91	73,000	+0.82(+1.32%)
May 03, 2006	61.80	62.25	61.37	62.09	128,900	+0.22(+0.36%)
May 02, 2006	61.40	62.43	61.25	61.87	158,500	+0.61(+1.00%)