Dow Chemical (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	30.81	31.22	30.70	30.96	2,998,400	+0.07(+0.23%)
Jun 27, 2003	31.60	31.60	30.85	30.89	2,951,200	-0.81(-2.56%)
Jun 26, 2003	31.13	31.87	30.87	31.70	3,844,800	+0.23(+0.73%)
Jun 25, 2003	31.52	31.84	31.40	31.47	3,504,100	-0.18(-0.57%)
Jun 24, 2003	31.34	31.80	31.20	31.65	4,792,100	+0.31(+0.99%)
Jun 23, 2003	31.80	31.80	31.30	31.34	4,682,300	-0.46(-1.45%)
Jun 20, 2003	31.83	31.95	31.73	31.80	6,954,900	+0.05(+0.16%)
Jun 19, 2003	31.78	31.87	31.56	31.75	3,663,300	-0.08(-0.25%)
Jun 18, 2003	31.87	31.98	31.60	31.83	4,407,400	+0.03(+0.09%)
Jun 17, 2003	31.87	31.95	31.61	31.80	4,046,200	-0.13(-0.41%)
Jun 16, 2003	31.79	31.99	31.65	31.93	2,785,600	+0.28(+0.88%)
Jun 13, 2003	32.04	32.05	31.55	31.65	2,876,900	-0.40(-1.25%)
Jun 12, 2003	31.90	32.07	31.55	32.05	3,838,700	+0.45(+1.42%)
Jun 11, 2003	31.83	31.84	31.34	31.60	4,050,400	-0.23(-0.72%)
Jun 10, 2003	31.75	32.05	31.70	31.83	2,927,800	+0.18(+0.57%)
Jun 09, 2003	31.65	31.80	31.34	31.65	2,567,900	-0.22(-0.69%)
Jun 06, 2003	32.05	32.18	31.83	31.87	2,949,700	-0.13(-0.41%)
Jun 05, 2003	32.00	32.15	31.80	32.00	2,427,700	-0.10(-0.31%)
Jun 04, 2003	31.81	32.19	31.80	32.10	3,767,500	+0.30(+0.94%)
Jun 03, 2003	31.70	31.99	31.51	31.80	2,653,300	+0.10(+0.32%)
Jun 02, 2003	31.97	32.19	31.66	31.70	3,136,800	-0.10(-0.31%)
May 30, 2003	31.36	31.95	30.50	31.80	3,877,400	+0.44(+1.40%)
May 29, 2003	31.84	31.94	31.16	31.36	2,714,600	-0.20(-0.63%)
May 28, 2003	31.65	31.91	31.30	31.56	3,306,200	-0.09(-0.28%)
May 27, 2003	31.01	31.65	30.75	31.65	4,142,000	+0.60(+1.93%)
May 23, 2003	30.94	31.09	30.69	31.05	2,262,900	+0.10(+0.32%)
May 22, 2003	31.15	31.19	30.70	30.95	3,150,200	-0.24(-0.77%)
May 21, 2003	31.15	31.49	31.08	31.19	3,033,500	-0.28(-0.89%)
May 20, 2003	31.01	31.47	31.01	31.47	3,850,700	+0.62(+2.01%)
May 19, 2003	31.95	31.95	30.75	30.85	2,707,600	-1.10(-3.44%)
May 16, 2003	31.94	32.00	31.46	31.95	3,942,300	-0.02(-0.06%)
May 15, 2003	31.79	32.08	31.75	31.97	3,784,100	+0.09(+0.28%)
May 14, 2003	32.10	32.14	31.50	31.88	2,758,700	-0.11(-0.34%)
May 13, 2003	32.50	32.50	31.84	31.99	2,612,200	-0.53(-1.63%)
May 12, 2003	31.85	32.65	31.54	32.52	3,004,300	+0.55(+1.72%)
May 09, 2003	31.55	31.97	31.12	31.97	2,236,200	+0.75(+2.40%)
May 08, 2003	31.31	31.71	31.15	31.22	2,560,800	-0.49(-1.55%)
May 07, 2003	31.90	32.00	31.41	31.71	3,978,600	-0.39(-1.21%)
May 06, 2003	32.24	32.50	31.90	32.10	2,822,200	-0.13(-0.40%)
May 05, 2003	32.35	32.40	31.86	32.23	2,472,000	-0.06(-0.19%)
May 02, 2003	31.80	32.31	31.73	32.29	3,279,800	+0.26(+0.81%)
May 01, 2003	32.64	32.64	31.36	32.03	4,137,400	-0.61(-1.87%)
Apr 30, 2003	32.31	32.95	32.14	32.64	4,430,200	+0.33(+1.02%)
Apr 29, 2003	32.39	32.95	32.05	32.31	5,117,000	+0.25(+0.78%)
Apr 28, 2003	31.00	32.06	30.96	32.06	4,462,700	+1.19(+3.85%)
Apr 25, 2003	31.82	32.00	30.63	30.87	3,672,500	-0.95(-2.99%)
Apr 24, 2003	31.72	32.12	31.58	31.82	7,611,900	+0.34(+1.08%)
Apr 23, 2003	30.80	31.58	30.60	31.48	5,678,900	+0.43(+1.38%)
Apr 22, 2003	30.36	31.05	30.01	31.05	3,585,400	+0.69(+2.27%)
Apr 21, 2003	30.39	30.75	30.23	30.36	3,603,500	+0.06(+0.20%)
Apr 17, 2003	29.65	30.50	29.65	30.30	4,198,100	+0.60(+2.02%)
Apr 16, 2003	30.19	30.25	29.63	29.70	5,432,900	-0.37(-1.23%)
Apr 15, 2003	28.99	30.10	28.65	30.07	6,963,300	+1.22(+4.23%)
Apr 14, 2003	28.09	28.85	28.09	28.85	2,641,900	+0.76(+2.71%)
Apr 11, 2003	28.82	28.99	28.09	28.09	2,496,600	-0.25(-0.88%)
Apr 10, 2003	28.13	28.34	27.87	28.34	2,692,500	+0.44(+1.58%)
Apr 09, 2003	27.88	28.86	27.83	27.90	3,607,100	-0.75(-2.62%)
Apr 08, 2003	29.00	29.05	28.43	28.65	2,402,900	-0.30(-1.04%)
Apr 07, 2003	29.70	30.15	28.85	28.95	3,826,000	+0.11(+0.38%)
Apr 04, 2003	28.59	28.88	28.49	28.84	3,086,900	+0.74(+2.63%)
Apr 03, 2003	28.50	28.57	28.05	28.10	2,446,400	-0.40(-1.40%)
Apr 02, 2003	28.37	28.75	28.05	28.50	2,911,800	+0.71(+2.55%)