Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	55.25	55.26	53.60	54.48	120,900	-0.65(-1.18%)
Mar 30, 2006	55.85	56.04	54.50	55.13	154,800	-0.65(-1.17%)
Mar 29, 2006	53.95	55.78	52.90	55.78	142,100	+2.78(+5.25%)
Mar 28, 2006	53.60	53.83	52.80	53.00	48,600	-0.75(-1.40%)
Mar 27, 2006	53.70	53.87	53.29	53.75	39,800	+0.00(+0.00%)
Mar 24, 2006	53.09	54.37	53.09	53.75	112,400	+0.66(+1.24%)
Mar 23, 2006	53.40	53.75	52.71	53.09	110,500	-0.46(-0.86%)
Mar 22, 2006	52.95	53.64	52.64	53.55	185,400	+0.30(+0.56%)
Mar 21, 2006	53.55	53.92	53.19	53.25	123,000	-0.35(-0.65%)
Mar 20, 2006	52.65	53.85	52.54	53.60	146,200	+0.95(+1.80%)
Mar 17, 2006	53.17	53.17	52.46	52.65	196,800	-0.27(-0.51%)
Mar 16, 2006	52.85	53.00	52.58	52.92	98,800	+0.13(+0.25%)
Mar 15, 2006	52.75	52.98	52.40	52.79	145,600	+0.14(+0.27%)
Mar 14, 2006	52.60	52.90	52.31	52.65	159,800	+0.01(+0.02%)
Mar 13, 2006	52.40	52.91	52.12	52.64	105,000	+0.24(+0.46%)
Mar 10, 2006	52.00	52.96	51.61	52.40	118,300	+0.30(+0.58%)
Mar 09, 2006	51.31	52.37	51.22	52.10	158,400	+0.84(+1.64%)
Mar 08, 2006	52.60	52.60	50.33	51.26	244,200	-1.34(-2.55%)
Mar 07, 2006	51.57	53.15	50.73	52.60	187,000	+0.43(+0.82%)
Mar 06, 2006	52.20	53.97	51.84	52.17	138,000	-0.99(-1.86%)
Mar 03, 2006	50.75	53.72	49.85	53.16	338,700	+3.83(+7.76%)
Mar 02, 2006	48.30	49.80	48.30	49.33	128,200	+0.88(+1.82%)
Mar 01, 2006	48.96	48.96	48.06	48.45	94,700	-0.59(-1.20%)
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%)