Dow Chemical (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.80	40.08	39.51	39.87	3,593,500	+0.34(+0.86%)
May 30, 2006	40.10	40.16	39.49	39.53	3,767,500	-0.71(-1.76%)
May 26, 2006	40.28	40.38	39.88	40.24	2,722,700	+0.52(+1.31%)
May 25, 2006	39.78	39.96	39.40	39.72	4,211,600	+0.32(+0.81%)
May 24, 2006	39.82	40.10	39.30	39.40	7,079,700	-0.42(-1.05%)
May 23, 2006	40.70	40.75	39.82	39.82	4,382,400	-0.30(-0.75%)
May 22, 2006	40.70	40.80	39.56	40.12	5,912,100	-0.92(-2.24%)
May 19, 2006	40.81	41.30	40.70	41.04	4,690,700	+0.48(+1.18%)
May 18, 2006	41.15	41.39	40.50	40.56	4,274,500	-0.30(-0.73%)
May 17, 2006	41.25	41.34	40.66	40.86	4,886,800	-0.51(-1.23%)
May 16, 2006	41.65	41.93	40.96	41.37	4,096,400	+0.45(+1.10%)
May 15, 2006	41.13	41.43	40.57	40.92	4,537,600	-0.20(-0.49%)
May 12, 2006	41.75	41.75	40.95	41.12	4,767,500	-0.54(-1.30%)
May 11, 2006	42.08	42.43	41.55	41.66	4,218,600	-0.60(-1.42%)
May 10, 2006	42.78	42.78	41.83	42.26	4,133,700	-0.69(-1.61%)
May 09, 2006	42.70	43.00	42.48	42.95	2,887,000	+0.09(+0.21%)
May 08, 2006	42.56	43.10	42.56	42.86	4,836,800	+0.39(+0.92%)
May 05, 2006	42.66	42.76	42.32	42.47	4,294,000	+0.02(+0.05%)
May 04, 2006	42.38	42.75	42.37	42.45	4,615,100	+0.25(+0.59%)
May 03, 2006	42.00	42.50	41.60	42.20	5,840,600	+0.40(+0.96%)
May 02, 2006	41.68	41.83	41.43	41.80	4,691,100	+0.12(+0.29%)
May 01, 2006	41.15	41.89	41.10	41.68	10,030,900	+1.07(+2.63%)
Apr 28, 2006	41.30	41.31	40.51	40.61	7,481,200	-0.79(-1.91%)
Apr 27, 2006	41.10	41.88	41.00	41.40	7,952,400	-0.20(-0.48%)
Apr 26, 2006	41.43	41.75	41.37	41.60	5,457,100	+0.40(+0.97%)
Apr 25, 2006	41.50	41.75	41.02	41.20	5,056,700	+0.03(+0.07%)
Apr 24, 2006	41.00	41.26	40.65	41.17	3,811,400	+0.06(+0.15%)
Apr 21, 2006	41.30	41.35	41.01	41.11	3,756,200	+0.20(+0.49%)
Apr 20, 2006	40.81	41.36	40.59	40.91	5,357,500	+0.35(+0.86%)
Apr 19, 2006	39.90	40.68	39.54	40.56	7,516,400	+0.71(+1.78%)
Apr 18, 2006	39.95	40.28	39.71	39.85	7,548,300	-0.03(-0.08%)
Apr 17, 2006	39.95	40.45	39.68	39.88	3,835,200	-0.13(-0.32%)
Apr 13, 2006	39.65	40.08	39.65	40.01	4,420,700	+0.36(+0.91%)
Apr 12, 2006	39.36	39.74	39.18	39.65	4,012,200	+0.18(+0.46%)
Apr 11, 2006	40.05	40.11	39.06	39.47	7,939,700	-0.43(-1.08%)
Apr 10, 2006	40.41	40.43	39.52	39.90	7,237,800	-0.26(-0.65%)
Apr 07, 2006	40.95	41.00	40.06	40.16	7,318,500	-0.67(-1.64%)
Apr 06, 2006	41.02	41.04	40.63	40.83	4,520,800	-0.14(-0.34%)
Apr 05, 2006	40.89	41.10	40.55	40.97	4,280,800	+0.25(+0.61%)
Apr 04, 2006	40.59	40.86	40.55	40.72	4,459,100	+0.08(+0.20%)
Apr 03, 2006	41.10	41.15	40.64	40.64	5,810,200	+0.04(+0.10%)
Mar 31, 2006	40.69	41.00	40.31	40.60	7,549,500	-0.50(-1.22%)
Mar 30, 2006	41.32	41.54	40.98	41.10	4,488,600	-0.09(-0.22%)
Mar 29, 2006	42.08	42.08	41.00	41.19	6,785,200	-0.49(-1.18%)
Mar 28, 2006	42.25	42.31	41.62	41.68	6,547,800	-0.55(-1.30%)
Mar 27, 2006	42.43	42.43	42.21	42.23	3,309,100	-0.02(-0.05%)
Mar 24, 2006	42.48	42.50	42.16	42.25	3,878,000	-0.22(-0.52%)
Mar 23, 2006	42.75	42.76	42.25	42.47	3,482,100	-0.29(-0.68%)
Mar 22, 2006	42.06	42.81	42.06	42.76	4,927,300	+0.13(+0.30%)
Mar 21, 2006	42.96	43.01	42.51	42.63	4,495,400	-0.48(-1.11%)
Mar 20, 2006	43.60	43.60	42.80	43.11	4,587,100	-0.57(-1.30%)
Mar 17, 2006	43.85	44.00	43.42	43.68	5,112,200	-0.17(-0.39%)
Mar 16, 2006	43.80	44.20	43.60	43.85	5,352,700	+0.22(+0.50%)
Mar 15, 2006	43.91	44.00	43.32	43.63	5,385,600	+0.50(+1.16%)
Mar 14, 2006	42.68	43.29	42.66	43.13	4,809,900	+0.54(+1.27%)
Mar 13, 2006	43.02	43.14	42.51	42.59	3,413,200	-0.20(-0.47%)
Mar 10, 2006	42.05	42.89	42.00	42.79	4,388,600	+0.22(+0.52%)
Mar 09, 2006	42.70	42.92	42.46	42.57	3,218,200	+0.00(+0.00%)
Mar 08, 2006	42.81	42.81	41.89	42.57	4,572,000	-0.23(-0.54%)
Mar 07, 2006	43.12	43.29	42.61	42.80	4,551,500	-0.29(-0.67%)
Mar 06, 2006	43.76	43.89	42.85	43.09	4,101,800	-0.58(-1.33%)
Mar 03, 2006	43.46	43.86	43.41	43.67	3,749,100	-0.02(-0.05%)
Mar 02, 2006	43.56	43.81	43.32	43.69	4,544,900	-0.27(-0.61%)