Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	32.63	34.31	32.20	33.41	145,800	+1.05(+3.24%)
Mar 28, 2008	32.97	33.55	32.24	32.36	125,100	-0.50(-1.52%)
Mar 27, 2008	33.15	33.66	32.50	32.86	136,800	-0.16(-0.48%)
Mar 26, 2008	33.10	33.21	32.43	33.02	130,700	-0.28(-0.84%)
Mar 25, 2008	32.97	33.54	32.97	33.30	118,300	+0.38(+1.15%)
Mar 24, 2008	32.80	33.10	32.49	32.92	190,100	+0.18(+0.55%)
Mar 21, 2008	33.65	33.65	32.08	32.74	308,240	+0.00(+0.00%)
Mar 20, 2008	33.65	33.65	32.08	32.74	308,240	-0.53(-1.59%)
Mar 19, 2008	34.28	35.19	33.04	33.27	195,800	-0.88(-2.58%)
Mar 18, 2008	33.84	35.00	33.06	34.15	406,200	+0.94(+2.83%)
Mar 17, 2008	32.00	34.07	31.72	33.21	211,400	+0.24(+0.73%)
Mar 14, 2008	34.11	34.25	32.83	32.97	375,600	-0.92(-2.71%)
Mar 13, 2008	33.41	34.15	33.11	33.89	398,200	+0.08(+0.24%)
Mar 12, 2008	34.66	35.03	33.81	33.81	297,524	-0.73(-2.11%)
Mar 11, 2008	34.33	35.09	33.85	34.54	442,300	+1.22(+3.66%)
Mar 10, 2008	33.24	34.06	32.83	33.32	169,700	+0.13(+0.39%)
Mar 07, 2008	32.90	33.70	32.88	33.19	376,100	-0.19(-0.57%)
Mar 06, 2008	32.73	33.73	32.73	33.38	859,900	+0.44(+1.34%)
Mar 05, 2008	32.01	33.39	32.01	32.94	434,400	+0.84(+2.62%)
Mar 04, 2008	30.85	32.25	30.79	32.10	397,700	+0.07(+0.22%)
Mar 03, 2008	31.48	32.07	31.21	32.03	407,900	+0.35(+1.10%)
Feb 29, 2008	32.26	32.31	31.43	31.68	484,400	-1.15(-3.50%)
Feb 28, 2008	32.33	33.12	32.33	32.83	537,000	+0.30(+0.92%)
Feb 27, 2008	31.34	32.53	31.29	32.53	326,300	+0.89(+2.81%)
Feb 26, 2008	30.49	31.80	30.43	31.64	142,300	+1.01(+3.30%)
Feb 25, 2008	30.01	31.12	29.51	30.63	276,488	+0.57(+1.90%)
Feb 22, 2008	31.26	31.34	29.14	30.06	302,900	-1.76(-5.53%)
Feb 21, 2008	41.97	40.00	31.62	31.82	298,700	-0.15(-0.47%)
Feb 20, 2008	31.77	32.25	31.34	31.97	191,800	+0.25(+0.79%)
Feb 19, 2008	32.41	32.43	31.44	31.72	178,000	+0.03(+0.09%)
Feb 18, 2008	31.07	31.81	31.01	31.69	0	+0.00(+0.00%)
Feb 15, 2008	31.07	31.81	31.01	31.69	189,510	+0.38(+1.21%)
Feb 14, 2008	32.40	32.67	30.98	31.31	138,400	-0.95(-2.94%)
Feb 13, 2008	32.32	32.51	32.00	32.26	146,000	+0.32(+1.00%)
Feb 12, 2008	32.07	32.54	31.66	31.94	94,200	-0.03(-0.09%)
Feb 11, 2008	32.05	32.60	31.54	31.97	153,200	-0.11(-0.34%)
Feb 08, 2008	32.18	32.59	31.80	32.08	117,700	-0.11(-0.34%)
Feb 07, 2008	31.37	32.80	31.30	32.19	131,533	+0.70(+2.22%)
Feb 06, 2008	32.19	32.31	31.13	31.49	102,100	-0.40(-1.25%)
Feb 05, 2008	31.79	32.68	31.67	31.89	123,900	-0.62(-1.91%)
Feb 04, 2008	32.07	33.00	31.71	32.51	93,800	+0.44(+1.37%)
Feb 01, 2008	31.46	32.25	30.92	32.07	157,300	+0.77(+2.46%)
Jan 31, 2008	30.85	31.69	30.62	31.30	213,644	-0.21(-0.67%)
Jan 30, 2008	32.48	32.99	31.40	31.51	166,200	-1.27(-3.87%)
Jan 29, 2008	33.09	33.39	32.43	32.78	141,500	+0.10(+0.31%)
Jan 28, 2008	33.30	33.30	32.22	32.68	116,600	-0.70(-2.10%)
Jan 25, 2008	34.03	34.35	33.00	33.38	210,800	+0.02(+0.06%)
Jan 24, 2008	33.46	33.80	32.57	33.36	187,100	-0.08(-0.24%)
Jan 23, 2008	31.50	33.56	30.72	33.44	318,188	+0.51(+1.55%)
Jan 22, 2008	33.83	36.39	32.93	32.93	319,400	-2.31(-6.56%)
Jan 21, 2008	37.24	37.84	35.21	35.24	0	+0.00(+0.00%)
Jan 18, 2008	37.24	37.84	35.21	35.24	198,400	-2.05(-5.50%)
Jan 17, 2008	39.36	39.38	37.19	37.29	94,100	-1.97(-5.02%)
Jan 16, 2008	38.28	40.31	38.04	39.26	76,391	+0.95(+2.48%)
Jan 15, 2008	39.80	39.80	37.25	38.31	149,600	-2.17(-5.36%)
Jan 14, 2008	39.09	40.89	39.05	40.48	81,200	+1.71(+4.41%)
Jan 11, 2008	40.63	40.63	38.74	38.77	101,700	-2.21(-5.39%)
Jan 10, 2008	39.52	41.43	39.42	40.98	202,100	+0.98(+2.45%)
Jan 09, 2008	39.94	40.95	38.74	40.00	164,400	-0.04(-0.10%)
Jan 08, 2008	42.81	43.24	39.83	40.04	145,400	-2.47(-5.81%)
Jan 07, 2008	40.95	43.31	40.50	42.51	140,500	+1.92(+4.73%)
Jan 04, 2008	43.69	43.75	40.35	40.59	179,800	-3.44(-7.81%)
Jan 03, 2008	42.90	45.59	42.90	44.03	129,800	+0.82(+1.90%)
Jan 02, 2008	43.43	43.88	42.11	43.21	120,600	-0.16(-0.37%)
Jan 01, 2008	44.98	44.98	43.05	43.37	0	+0.00(+0.00%)
Dec 31, 2007	44.98	44.98	43.05	43.37	80,029	-1.77(-3.92%)
Dec 28, 2007	45.87	47.16	44.91	45.14	78,800	-0.33(-0.73%)
Dec 27, 2007	46.65	47.44	45.45	45.47	73,300	-1.19(-2.55%)
Dec 26, 2007	46.43	47.37	45.84	46.66	72,800	+0.18(+0.39%)
Dec 24, 2007	45.00	46.84	44.80	46.48	49,200	+1.63(+3.63%)
Dec 21, 2007	45.73	46.36	43.52	44.85	246,400	+0.11(+0.25%)
Dec 20, 2007	44.05	44.95	43.03	44.74	76,000	+1.04(+2.38%)
Dec 19, 2007	44.19	44.65	43.32	43.70	103,600	-0.48(-1.09%)
Dec 18, 2007	43.70	44.49	42.77	44.18	80,400	+1.00(+2.32%)
Dec 17, 2007	43.54	44.50	43.18	43.18	124,800	-0.55(-1.26%)
Dec 14, 2007	45.15	45.18	43.53	43.73	61,600	-1.97(-4.31%)
Dec 13, 2007	44.80	45.77	44.57	45.70	55,400	+0.33(+0.73%)
Dec 12, 2007	45.23	46.79	44.52	45.37	94,900	+1.27(+2.88%)
Dec 11, 2007	46.52	47.07	43.96	44.10	99,000	-2.23(-4.81%)
Dec 10, 2007	46.33	47.25	46.07	46.33	69,100	+0.02(+0.04%)
Dec 07, 2007	47.26	47.26	45.45	46.31	58,300	-0.95(-2.01%)
Dec 06, 2007	44.74	47.28	44.15	47.26	140,800	+2.52(+5.63%)
Dec 05, 2007	44.17	45.13	43.89	44.74	58,700	+1.37(+3.16%)
Dec 04, 2007	43.05	43.65	42.81	43.37	64,600	-0.17(-0.39%)
Dec 03, 2007	44.09	44.20	42.71	43.54	70,900	-0.52(-1.18%)
Nov 30, 2007	44.30	45.30	43.89	44.06	102,600	+0.11(+0.25%)
Nov 29, 2007	44.70	45.78	43.86	43.95	84,700	-0.76(-1.70%)
Nov 28, 2007	42.85	45.02	42.85	44.71	108,100	+1.86(+4.34%)
Nov 27, 2007	41.00	43.25	41.00	42.85	97,400	+1.98(+4.84%)
Nov 26, 2007	41.97	43.37	40.81	40.87	83,186	-1.59(-3.74%)
Nov 23, 2007	41.11	43.10	40.95	42.46	36,900	+1.53(+3.74%)
Nov 21, 2007	41.25	41.82	40.63	40.93	142,400	-0.46(-1.11%)
Nov 20, 2007	41.57	42.59	40.20	41.39	157,700	-0.34(-0.81%)
Nov 19, 2007	43.12	43.33	41.53	41.73	91,500	-1.88(-4.31%)
Nov 16, 2007	44.69	44.69	42.55	43.61	86,000	-1.08(-2.42%)
Nov 15, 2007	44.42	45.55	43.65	44.69	101,200	-0.03(-0.07%)
Nov 14, 2007	45.83	45.83	44.05	44.72	114,800	-1.03(-2.25%)
Nov 13, 2007	45.62	46.25	44.94	45.75	164,400	+0.45(+0.99%)
Nov 12, 2007	44.23	46.35	44.13	45.30	104,340	+0.93(+2.10%)
Nov 09, 2007	43.90	45.22	43.67	44.37	91,400	+0.03(+0.07%)
Nov 08, 2007	44.91	45.67	43.33	44.34	123,100	-0.21(-0.47%)
Nov 07, 2007	45.45	45.65	44.46	44.55	108,200	-1.59(-3.45%)
Nov 06, 2007	44.81	46.54	44.53	46.14	111,500	+0.85(+1.88%)
Nov 05, 2007	43.90	46.10	43.82	45.29	186,700	+1.37(+3.12%)
Nov 02, 2007	46.10	46.10	41.50	43.92	383,600	-3.98(-8.31%)
Nov 01, 2007	48.50	48.98	47.06	47.90	204,900	-1.13(-2.30%)
Oct 31, 2007	49.24	49.84	48.35	49.03	96,800	-0.21(-0.43%)
Oct 30, 2007	48.45	50.00	48.44	49.24	113,400	+0.74(+1.53%)
Oct 29, 2007	49.20	49.48	48.11	48.50	89,900	-0.50(-1.02%)
Oct 26, 2007	48.90	49.43	47.85	49.00	100,000	+0.56(+1.16%)
Oct 25, 2007	48.90	48.94	47.62	48.44	115,300	-0.26(-0.53%)
Oct 24, 2007	48.05	48.98	47.21	48.70	108,000	+0.11(+0.23%)
Oct 23, 2007	48.87	48.89	48.27	48.59	194,000	+0.20(+0.41%)
Oct 22, 2007	48.17	48.79	47.88	48.39	148,900	+0.32(+0.67%)
Oct 19, 2007	48.68	48.85	47.37	48.07	198,600	-0.71(-1.46%)
Oct 18, 2007	48.20	48.93	46.88	48.78	145,100	+0.41(+0.85%)
Oct 17, 2007	48.50	49.00	48.00	48.37	167,200	+0.43(+0.90%)
Oct 16, 2007	47.10	48.91	47.10	47.94	220,700	+0.87(+1.85%)
Oct 15, 2007	47.18	47.72	45.77	47.07	223,100	+0.11(+0.23%)
Oct 12, 2007	44.92	47.92	44.90	46.96	764,000	+4.67(+11.04%)
Oct 11, 2007	42.18	42.66	41.77	42.29	248,200	+0.29(+0.69%)
Oct 10, 2007	41.82	42.25	41.73	42.00	76,500	+0.01(+0.02%)
Oct 09, 2007	41.91	42.66	41.78	41.99	144,700	+0.12(+0.29%)
Oct 08, 2007	41.75	42.08	41.70	41.87	148,600	-0.07(-0.17%)
Oct 05, 2007	41.95	42.09	41.51	41.94	172,200	+0.00(+0.00%)
Oct 04, 2007	41.70	43.10	41.50	41.94	207,000	+0.30(+0.72%)
Oct 03, 2007	41.20	41.69	41.11	41.64	144,700	+0.27(+0.65%)
Oct 02, 2007	41.17	41.72	41.17	41.37	121,500	+0.32(+0.78%)
Oct 01, 2007	41.17	41.95	40.86	41.05	210,400	-0.14(-0.34%)
Sep 28, 2007	41.28	41.98	41.00	41.19	100,000	+0.28(+0.68%)
Sep 27, 2007	40.90	41.60	40.79	40.91	56,200	-0.02(-0.05%)
Sep 26, 2007	41.11	42.00	40.73	40.93	132,700	+0.01(+0.02%)
Sep 25, 2007	40.16	41.13	39.93	40.92	73,300	+0.58(+1.44%)
Sep 24, 2007	40.87	41.83	40.10	40.34	78,200	-0.66(-1.61%)
Sep 21, 2007	41.00	41.22	40.63	41.00	191,600	+0.06(+0.15%)
Sep 20, 2007	41.17	42.01	40.55	40.94	118,400	-0.23(-0.56%)
Sep 19, 2007	41.10	41.72	40.99	41.17	132,400	+0.39(+0.96%)
Sep 18, 2007	39.92	40.83	39.76	40.78	120,300	+0.95(+2.39%)
Sep 17, 2007	39.63	40.25	39.51	39.83	168,500	+0.09(+0.23%)
Sep 14, 2007	39.54	40.21	39.01	39.74	61,500	+0.20(+0.51%)
Sep 13, 2007	39.77	40.33	39.28	39.54	66,400	-0.16(-0.40%)
Sep 12, 2007	39.98	40.34	39.40	39.70	64,800	-0.36(-0.90%)
Sep 11, 2007	39.67	40.20	39.58	40.06	65,500	+0.39(+0.98%)
Sep 10, 2007	40.47	40.58	38.87	39.67	138,900	-0.28(-0.70%)
Sep 07, 2007	39.90	40.48	39.62	39.95	111,400	-0.40(-0.99%)
Sep 06, 2007	40.96	40.80	39.70	40.35	124,400	-0.61(-1.49%)
Sep 05, 2007	41.33	41.94	40.73	40.96	118,800	-0.61(-1.47%)
Sep 04, 2007	41.18	42.38	41.01	41.57	144,300	+0.38(+0.92%)
Aug 31, 2007	40.51	41.63	40.28	41.19	131,200	+1.10(+2.74%)
Aug 30, 2007	40.29	40.97	39.78	40.09	113,800	-0.62(-1.52%)
Aug 29, 2007	40.22	40.84	39.75	40.71	97,000	+0.64(+1.60%)
Aug 28, 2007	41.75	41.75	39.87	40.07	130,000	-1.87(-4.46%)
Aug 27, 2007	41.20	42.33	40.98	41.94	192,500	+0.58(+1.40%)
Aug 24, 2007	40.95	41.36	40.66	41.36	93,700	+0.36(+0.88%)
Aug 23, 2007	41.96	41.96	40.64	41.00	161,600	-0.85(-2.03%)
Aug 22, 2007	41.45	41.95	40.60	41.85	160,300	+0.68(+1.65%)
Aug 21, 2007	41.70	42.49	40.99	41.17	86,400	-0.71(-1.70%)
Aug 20, 2007	41.83	42.25	41.32	41.88	126,800	+0.15(+0.36%)
Aug 17, 2007	41.21	42.66	40.90	41.73	258,500	+0.52(+1.26%)
Aug 16, 2007	39.79	41.68	39.75	41.21	314,900	+1.46(+3.67%)
Aug 15, 2007	39.01	40.47	39.01	39.75	229,500	+0.75(+1.92%)
Aug 14, 2007	39.06	41.13	38.76	39.00	310,100	-0.24(-0.61%)
Aug 13, 2007	41.21	41.21	38.13	39.24	401,000	-2.68(-6.39%)
Aug 10, 2007	43.91	45.25	39.64	41.92	563,700	-2.39(-5.39%)
Aug 09, 2007	41.75	46.32	40.91	44.31	1,106,800	+2.24(+5.32%)
Aug 08, 2007	37.91	42.52	37.05	42.07	702,200	+4.07(+10.71%)
Aug 07, 2007	36.11	38.67	34.70	38.00	443,700	+1.75(+4.83%)
Aug 06, 2007	35.50	36.25	35.50	36.25	439,300	+0.25(+0.69%)
Aug 03, 2007	36.07	36.36	35.90	36.00	228,800	-0.36(-0.99%)
Aug 02, 2007	36.41	36.42	35.65	36.36	218,800	-0.02(-0.05%)
Aug 01, 2007	35.75	36.51	35.58	36.38	233,300	+0.24(+0.66%)
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%)
May 01, 2007	47.25	49.10	46.79	49.10	362,200	+3.76(+8.29%)
Apr 30, 2007	46.74	46.74	45.27	45.34	139,000	-1.43(-3.06%)
Apr 27, 2007	46.72	46.98	46.33	46.77	146,100	-0.10(-0.21%)
Apr 26, 2007	46.36	46.98	45.90	46.87	140,000	+0.60(+1.30%)
Apr 25, 2007	46.20	46.49	45.98	46.27	148,600	+0.43(+0.94%)
Apr 24, 2007	45.00	45.87	44.45	45.84	138,800	+0.96(+2.14%)
Apr 23, 2007	44.74	45.20	44.62	44.88	113,900	+0.14(+0.31%)
Apr 20, 2007	45.06	45.09	44.66	44.74	200,700	+0.05(+0.11%)
Apr 19, 2007	44.64	45.20	44.36	44.69	122,200	-0.36(-0.80%)
Apr 18, 2007	45.81	45.97	44.95	45.05	93,700	-0.93(-2.02%)
Apr 17, 2007	45.80	46.10	45.48	45.98	124,000	+0.25(+0.55%)
Apr 16, 2007	45.00	45.93	44.91	45.73	177,712	+1.03(+2.30%)
Apr 13, 2007	44.33	44.70	44.22	44.70	195,600	+0.27(+0.61%)
Apr 12, 2007	44.53	44.57	43.62	44.43	225,100	-0.23(-0.52%)
Apr 11, 2007	44.30	44.91	44.17	44.66	92,600	+0.28(+0.63%)
Apr 10, 2007	44.35	44.55	44.20	44.38	69,900	+0.03(+0.07%)
Apr 09, 2007	44.59	44.59	44.20	44.35	62,800	-0.07(-0.16%)
Apr 05, 2007	44.45	44.63	44.21	44.42	74,000	-0.03(-0.07%)
Apr 04, 2007	44.71	44.72	44.31	44.45	53,500	-0.09(-0.20%)
Apr 03, 2007	44.13	44.73	43.73	44.54	80,000	+0.67(+1.53%)