Rogers
Latest price (Jan 24, 2007 16:29 EST) $ 38.56, Volume 1,937,676 
Date Close High Low volume
Jan 15 38.790 39.390 38.100 660,816 Jan 12 38.550 38.640 36.850 2,041,543 Jan 11 38.460 38.500 35.840 3,137,584 Jan 10 35.860 36.000 35.100 1,348,929 Jan 09 35.080 35.980 34.970 2,507,469 Jan 08 35.500 35.930 35.350 6,507,202 Jan 05 35.100 35.300 34.880 2,341,578 Jan 04 35.450 36.090 35.100 2,057,279 Jan 03 35.580 35.610 35.030 2,313,856 Jan 02 34.880 35.300 34.620 351,332 Jan 01 34.700 34.700 34.700 0 Dec 29 34.700 34.900 34.520 597,223 Dec 28 34.890 34.950 34.050 495,123 Dec 27 34.040 34.740 33.410 746,258 Dec 26 33.510 33.510 33.510 0 Dec 25 33.510 33.510 33.510 0 Dec 22 33.510 33.625 33.270 438,608 Dec 21 33.590 34.135 33.430 1,140,234 Dec 20 33.825 33.950 33.620 1,854,662 Dec 19 33.970 34.745 33.840 885,546 Dec 18 34.430 34.805 34.140 1,065,
Date Close High Low volume
Jan 15 38.790 39.390 38.100 660,816 Jan 12 38.550 38.640 36.850 2,041,543 Jan 11 38.460 38.500 35.840 3,137,584 Jan 10 35.860 36.000 35.100 1,348,929 Jan 09 35.080 35.980 34.970 2,507,469 Jan 08 35.500 35.930 35.350 6,507,202 Jan 05 35.100 35.300 34.880 2,341,578 Jan 04 35.450 36.090 35.100 2,057,279 Jan 03 35.580 35.610 35.030 2,313,856 Jan 02 34.880 35.300 34.620 351,332 Jan 01 34.700 34.700 34.700 0 Dec 29 34.700 34.900 34.520 597,223 Dec 28 34.890 34.950 34.050 495,123 Dec 27 34.040 34.740 33.410 746,258 Dec 26 33.510 33.510 33.510 0 Dec 25 33.510 33.510 33.510 0 Dec 22 33.510 33.625 33.270 438,608 Dec 21 33.590 34.135 33.430 1,140,234 Dec 20 33.825 33.950 33.620 1,854,662 Dec 19 33.970 34.745 33.840 885,546 Dec 18 34.430 34.805 34.140 1,065,