Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	51.60	52.15	51.15	51.68	117,000	+0.16(+0.31%)
Jan 30, 2007	51.40	51.88	51.22	51.52	132,800	+0.02(+0.04%)
Jan 29, 2007	51.55	51.76	50.93	51.50	139,100	-0.25(-0.48%)
Jan 26, 2007	51.85	51.95	50.77	51.75	207,600	+0.09(+0.17%)
Jan 25, 2007	52.40	52.44	51.00	51.66	258,700	-0.62(-1.19%)
Jan 24, 2007	51.09	52.46	50.95	52.28	268,800	+1.27(+2.49%)
Jan 23, 2007	50.13	51.54	50.00	51.01	239,800	+1.17(+2.35%)
Jan 22, 2007	50.95	50.95	49.04	49.84	457,200	-2.11(-4.06%)
Jan 19, 2007	51.92	52.34	51.40	51.95	139,300	-0.12(-0.23%)
Jan 18, 2007	53.00	53.24	51.45	52.07	177,200	-1.10(-2.07%)
Jan 17, 2007	53.08	54.11	52.77	53.17	140,100	-0.02(-0.04%)
Jan 16, 2007	54.02	54.85	52.71	53.19	353,600	-1.00(-1.85%)
Jan 12, 2007	57.67	57.89	54.19	54.19	800,400	-3.61(-6.25%)
Jan 11, 2007	57.00	58.24	57.00	57.80	162,500	+1.02(+1.80%)
Jan 10, 2007	57.00	57.20	56.32	56.78	148,900	-0.38(-0.66%)
Jan 09, 2007	58.52	58.58	55.57	57.16	355,800	-1.47(-2.51%)
Jan 08, 2007	58.40	58.90	57.66	58.63	323,600	+0.59(+1.02%)
Jan 05, 2007	59.73	61.20	58.03	58.04	327,100	-3.41(-5.55%)
Jan 04, 2007	59.99	61.79	59.92	61.45	218,400	+1.46(+2.43%)
Jan 03, 2007	59.40	61.32	59.05	59.99	285,500	+0.84(+1.42%)
Dec 29, 2006	60.31	60.35	58.80	59.15	275,800	-1.50(-2.47%)
Dec 28, 2006	61.55	61.89	60.36	60.65	188,100	-1.15(-1.86%)
Dec 27, 2006	61.15	62.72	61.10	61.80	243,100	+0.94(+1.54%)
Dec 26, 2006	59.72	61.35	59.67	60.86	163,700	+1.24(+2.08%)
Dec 22, 2006	60.60	60.89	59.44	59.62	144,900	-0.97(-1.60%)
Dec 21, 2006	59.17	60.81	59.14	60.59	347,500	+1.25(+2.11%)
Dec 20, 2006	60.45	60.63	59.26	59.34	392,100	-1.21(-2.00%)
Dec 19, 2006	62.55	62.74	60.31	60.55	353,800	-2.55(-4.04%)
Dec 18, 2006	63.50	64.75	62.66	63.10	169,300	-0.77(-1.21%)
Dec 15, 2006	65.07	65.30	63.70	63.87	227,300	-1.24(-1.90%)
Dec 14, 2006	64.82	66.78	64.82	65.11	148,600	+0.20(+0.31%)
Dec 13, 2006	65.10	65.62	64.26	64.91	65,800	-0.09(-0.14%)
Dec 12, 2006	65.91	65.95	64.12	65.00	210,700	-0.91(-1.38%)
Dec 11, 2006	65.87	66.92	65.56	65.91	120,400	+0.04(+0.06%)
Dec 08, 2006	65.85	66.76	64.60	65.87	117,800	-0.28(-0.42%)
Dec 07, 2006	67.24	67.39	65.76	66.15	70,800	-1.13(-1.68%)
Dec 06, 2006	67.14	67.62	66.78	67.28	84,600	+0.12(+0.18%)
Dec 05, 2006	67.77	68.27	66.81	67.16	108,000	-0.59(-0.87%)
Dec 04, 2006	66.35	67.99	66.25	67.75	185,400	+0.36(+0.53%)
Dec 01, 2006	67.57	69.60	66.00	67.39	222,200	-2.09(-3.01%)
Nov 30, 2006	70.85	70.85	67.65	69.48	108,100	-1.37(-1.93%)
Nov 29, 2006	69.90	70.87	69.25	70.85	126,600	+1.62(+2.34%)
Nov 28, 2006	69.62	69.94	68.11	69.23	201,900	-0.74(-1.06%)
Nov 27, 2006	72.55	72.86	69.70	69.97	151,100	-3.08(-4.22%)
Nov 24, 2006	73.58	73.98	72.84	73.05	32,300	-0.87(-1.18%)
Nov 22, 2006	73.90	74.25	73.28	73.92	65,100	+0.32(+0.43%)
Nov 21, 2006	73.75	75.00	73.04	73.60	130,200	+1.30(+1.80%)
Nov 20, 2006	72.65	73.25	71.96	72.30	100,400	-0.60(-0.82%)
Nov 17, 2006	73.38	73.50	72.36	72.90	82,400	-0.54(-0.74%)
Nov 16, 2006	73.62	73.89	72.48	73.44	59,100	-0.20(-0.27%)
Nov 15, 2006	73.15	74.10	72.92	73.64	69,700	+0.70(+0.96%)
Nov 14, 2006	72.25	73.00	70.95	72.94	79,800	+1.68(+2.36%)
Nov 13, 2006	71.24	71.99	69.95	71.26	150,400	+0.32(+0.45%)
Nov 10, 2006	70.35	71.07	69.90	70.94	56,500	+0.73(+1.04%)
Nov 09, 2006	71.49	71.99	69.95	70.21	81,500	-1.11(-1.56%)
Nov 08, 2006	70.65	71.89	69.91	71.32	109,500	+0.42(+0.59%)
Nov 07, 2006	69.79	71.33	69.79	70.90	155,000	+1.01(+1.45%)
Nov 06, 2006	68.75	70.29	68.53	69.89	134,400	+1.89(+2.78%)
Nov 03, 2006	67.68	68.69	66.98	68.00	116,800	+0.51(+0.76%)
Nov 02, 2006	67.15	68.03	66.69	67.49	138,700	-0.68(-1.00%)