Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	38.09	38.09	36.12	36.14	349,000	-1.53(-4.06%)
Jul 30, 2007	37.14	38.15	36.77	37.67	185,500	+0.40(+1.07%)
Jul 27, 2007	38.40	38.72	37.27	37.27	181,100	-1.44(-3.72%)
Jul 26, 2007	38.18	39.05	37.92	38.71	245,600	-0.21(-0.54%)
Jul 25, 2007	38.53	39.00	38.30	38.92	203,000	+0.60(+1.57%)
Jul 24, 2007	38.36	38.65	37.80	38.32	216,800	-0.67(-1.72%)
Jul 23, 2007	39.95	39.95	38.98	38.99	112,600	-0.73(-1.84%)
Jul 20, 2007	39.52	39.95	39.25	39.72	227,200	+0.11(+0.28%)
Jul 19, 2007	39.36	39.74	39.35	39.61	94,900	+0.39(+0.99%)
Jul 18, 2007	39.30	39.42	38.84	39.22	126,800	-0.09(-0.23%)
Jul 17, 2007	39.10	39.75	38.81	39.31	168,800	+0.30(+0.77%)
Jul 16, 2007	37.67	39.12	37.61	39.01	172,000	+1.35(+3.58%)
Jul 13, 2007	37.33	38.25	36.89	37.66	162,900	+0.78(+2.11%)
Jul 12, 2007	36.53	37.11	36.25	36.88	197,900	+0.55(+1.51%)
Jul 11, 2007	35.97	36.33	35.72	36.33	150,600	+0.33(+0.92%)
Jul 10, 2007	36.00	36.15	35.81	36.00	222,800	-0.09(-0.25%)
Jul 09, 2007	36.09	36.30	36.00	36.09	120,800	-0.10(-0.28%)
Jul 06, 2007	36.66	36.75	36.04	36.19	116,300	-0.47(-1.28%)
Jul 05, 2007	36.98	37.18	36.23	36.66	152,900	-0.36(-0.97%)
Jul 03, 2007	37.19	37.39	36.65	37.02	87,800	-0.24(-0.64%)
Jul 02, 2007	37.05	37.62	36.89	37.26	250,500	+0.26(+0.70%)
Jun 29, 2007	37.21	37.50	36.69	37.00	274,500	-0.21(-0.56%)
Jun 28, 2007	38.28	38.21	36.75	37.21	477,400	-1.07(-2.80%)
Jun 27, 2007	37.49	39.33	36.83	38.28	517,500	-2.29(-5.64%)
Jun 26, 2007	40.87	40.96	40.22	40.57	192,400	-0.23(-0.56%)
Jun 25, 2007	40.82	41.13	40.25	40.80	298,900	-0.07(-0.17%)
Jun 22, 2007	40.67	40.87	40.33	40.87	378,100	+0.03(+0.07%)
Jun 21, 2007	40.19	41.00	39.62	40.84	184,000	+0.59(+1.47%)
Jun 20, 2007	39.77	40.65	39.77	40.25	249,400	+0.60(+1.51%)
Jun 19, 2007	38.90	39.75	38.73	39.65	193,200	+0.51(+1.30%)
Jun 18, 2007	38.82	39.22	38.55	39.14	250,600	+0.34(+0.88%)
Jun 15, 2007	39.25	39.25	38.39	38.80	216,100	+0.37(+0.96%)
Jun 14, 2007	38.77	39.57	38.20	38.43	207,100	-0.39(-1.00%)
Jun 13, 2007	38.18	39.27	38.18	38.82	126,200	+0.80(+2.10%)
Jun 12, 2007	38.50	38.71	37.99	38.02	121,100	-0.69(-1.78%)
Jun 11, 2007	38.93	39.54	38.27	38.71	101,100	-0.37(-0.95%)
Jun 08, 2007	38.86	39.33	38.68	39.08	100,400	+0.08(+0.21%)
Jun 07, 2007	39.38	39.55	38.91	39.00	245,500	-0.61(-1.54%)
Jun 06, 2007	39.87	39.87	39.27	39.61	85,800	-0.46(-1.15%)
Jun 05, 2007	40.03	40.08	39.64	40.07	132,200	-0.21(-0.52%)
Jun 04, 2007	40.17	40.38	39.99	40.28	117,600	-0.06(-0.15%)
Jun 01, 2007	40.40	40.89	40.18	40.34	195,400	+0.10(+0.25%)
May 31, 2007	40.50	40.76	39.90	40.24	112,100	-0.20(-0.49%)
May 30, 2007	40.25	40.58	40.08	40.44	71,600	-0.06(-0.15%)
May 29, 2007	40.83	40.83	40.11	40.50	80,100	-0.34(-0.83%)
May 25, 2007	40.70	41.32	40.29	40.84	120,200	+0.26(+0.64%)
May 24, 2007	40.95	41.08	40.31	40.58	181,800	-0.40(-0.98%)
May 23, 2007	41.24	41.56	40.89	40.98	101,800	-0.27(-0.65%)
May 22, 2007	41.30	41.31	40.87	41.25	413,200	+0.15(+0.36%)
May 21, 2007	40.30	41.36	40.25	41.10	181,200	+0.48(+1.18%)
May 18, 2007	40.10	41.10	40.00	40.62	173,700	+0.52(+1.30%)
May 17, 2007	40.26	40.50	39.92	40.10	161,600	-0.32(-0.79%)
May 16, 2007	40.64	40.64	40.15	40.42	93,400	-0.22(-0.54%)
May 15, 2007	40.75	41.00	40.35	40.64	202,700	-0.30(-0.73%)
May 14, 2007	41.23	41.23	40.60	40.94	208,200	-0.43(-1.04%)
May 11, 2007	41.45	41.62	41.06	41.37	291,000	+0.27(+0.66%)
May 10, 2007	41.62	41.79	40.94	41.10	196,700	-0.89(-2.12%)
May 09, 2007	41.85	42.58	41.71	41.99	150,700	-0.30(-0.71%)
May 08, 2007	41.60	42.31	41.33	42.29	205,900	+0.52(+1.24%)
May 07, 2007	43.15	43.22	41.68	41.77	195,830	-1.11(-2.59%)
May 04, 2007	44.08	44.48	42.27	42.88	333,200	-1.19(-2.70%)
May 03, 2007	46.97	46.97	44.07	44.07	430,750	-4.61(-9.47%)
May 02, 2007	49.30	49.30	48.33	48.68	158,300	-0.42(-0.86%)