Dow Chemical (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	50.55	51.14	50.44	50.47	2,964,000	-0.33(-0.65%)
Nov 29, 2004	50.20	50.93	50.01	50.80	3,008,200	+0.38(+0.75%)
Nov 26, 2004	50.20	50.75	50.07	50.42	1,450,900	+0.37(+0.74%)
Nov 24, 2004	49.84	50.09	49.72	50.05	3,011,000	+0.41(+0.83%)
Nov 23, 2004	49.65	49.95	49.31	49.64	3,535,700	+0.13(+0.26%)
Nov 22, 2004	48.89	49.66	48.70	49.51	2,931,200	+0.63(+1.29%)
Nov 19, 2004	49.60	49.60	48.59	48.88	2,928,500	-0.45(-0.91%)
Nov 18, 2004	49.10	50.00	49.02	49.33	3,555,300	+0.48(+0.98%)
Nov 17, 2004	49.40	49.98	48.65	48.85	7,577,600	+0.36(+0.74%)
Nov 16, 2004	48.56	49.08	48.45	48.49	3,457,800	-0.41(-0.84%)
Nov 15, 2004	49.05	49.23	48.52	48.90	3,208,900	-0.46(-0.93%)
Nov 12, 2004	48.61	49.45	48.61	49.36	4,500,800	+0.80(+1.65%)
Nov 11, 2004	48.40	48.75	48.28	48.56	3,049,500	+0.16(+0.33%)
Nov 10, 2004	48.14	48.55	48.02	48.40	5,658,900	+0.29(+0.60%)
Nov 09, 2004	47.64	48.45	47.64	48.11	5,950,100	+0.39(+0.82%)
Nov 08, 2004	47.60	48.00	47.45	47.72	3,396,600	+0.09(+0.19%)
Nov 05, 2004	47.50	48.08	47.41	47.63	5,444,800	+0.43(+0.91%)
Nov 04, 2004	45.89	47.25	45.50	47.20	4,848,600	+1.31(+2.85%)
Nov 03, 2004	45.59	46.10	45.51	45.89	4,125,800	+0.89(+1.98%)
Nov 02, 2004	45.15	45.57	44.79	45.00	2,822,500	-0.19(-0.42%)
Nov 01, 2004	44.80	45.47	44.58	45.19	4,192,300	+0.25(+0.56%)
Oct 29, 2004	43.92	45.15	43.92	44.94	3,338,000	+0.87(+1.97%)
Oct 28, 2004	44.60	44.66	43.40	44.07	3,931,700	-0.94(-2.09%)
Oct 27, 2004	44.30	45.24	43.90	45.01	4,144,100	+0.68(+1.53%)
Oct 26, 2004	44.06	44.40	43.47	44.33	3,220,400	+0.51(+1.16%)
Oct 25, 2004	43.28	44.22	43.10	43.82	3,616,800	+0.22(+0.50%)
Oct 22, 2004	42.74	45.02	41.82	43.60	12,341,200	+1.03(+2.42%)
Oct 21, 2004	42.95	43.19	42.01	42.57	4,907,500	-0.35(-0.82%)
Oct 20, 2004	43.02	43.78	42.88	42.92	4,781,100	-0.57(-1.31%)
Oct 19, 2004	44.65	44.94	43.41	43.49	2,906,500	-1.13(-2.53%)
Oct 18, 2004	43.90	44.89	43.69	44.62	2,078,400	+0.41(+0.93%)
Oct 15, 2004	44.10	44.54	43.42	44.21	2,697,800	+0.72(+1.66%)
Oct 14, 2004	43.77	43.97	43.31	43.49	2,358,800	-0.28(-0.64%)
Oct 13, 2004	44.79	44.87	43.30	43.77	3,473,200	-0.94(-2.10%)
Oct 12, 2004	44.65	44.86	44.11	44.71	1,770,300	-0.24(-0.53%)
Oct 11, 2004	45.01	45.50	44.90	44.95	1,229,400	-0.14(-0.31%)
Oct 08, 2004	45.30	45.40	44.69	45.09	2,322,400	-0.35(-0.77%)
Oct 07, 2004	46.07	46.24	45.39	45.44	3,063,000	-0.92(-1.98%)
Oct 06, 2004	45.48	46.40	45.23	46.36	3,700,100	+0.96(+2.11%)
Oct 05, 2004	45.20	45.58	44.80	45.40	5,386,100	+0.10(+0.22%)
Oct 04, 2004	45.50	45.84	45.27	45.30	5,248,600	-0.07(-0.15%)
Oct 01, 2004	45.17	45.47	44.76	45.37	4,863,000	+0.19(+0.42%)
Sep 30, 2004	44.71	45.40	44.52	45.18	6,033,200	+0.39(+0.87%)
Sep 29, 2004	43.80	44.82	43.80	44.79	7,004,500	+1.00(+2.28%)
Sep 28, 2004	42.84	43.97	42.83	43.79	4,804,400	+0.86(+2.00%)
Sep 27, 2004	42.46	43.20	42.37	42.93	2,897,800	+0.26(+0.61%)
Sep 24, 2004	41.95	42.85	41.89	42.67	4,284,200	+0.94(+2.25%)
Sep 23, 2004	42.28	42.36	41.66	41.73	3,806,400	-0.54(-1.28%)
Sep 22, 2004	42.53	42.70	42.27	42.27	2,360,300	-0.50(-1.17%)
Sep 21, 2004	42.83	42.98	42.54	42.77	1,531,800	+0.03(+0.07%)
Sep 20, 2004	42.41	43.00	42.28	42.74	2,049,600	+0.34(+0.80%)
Sep 17, 2004	42.70	42.96	42.37	42.40	2,588,600	-0.18(-0.42%)
Sep 16, 2004	42.15	42.74	42.12	42.58	2,100,500	+0.43(+1.02%)
Sep 15, 2004	42.23	42.44	41.89	42.15	3,108,700	+0.07(+0.17%)
Sep 14, 2004	42.71	42.71	41.52	42.08	3,085,800	-0.05(-0.12%)
Sep 13, 2004	42.45	42.51	42.12	42.13	2,394,400	-0.22(-0.52%)
Sep 10, 2004	42.41	42.53	42.06	42.35	3,800,600	-0.56(-1.31%)
Sep 09, 2004	42.80	43.25	42.34	42.91	2,817,300	+0.22(+0.52%)
Sep 08, 2004	43.13	43.19	42.56	42.69	2,260,400	-0.69(-1.59%)
Sep 07, 2004	43.25	43.41	43.13	43.38	2,917,300	+0.56(+1.31%)
Sep 03, 2004	42.80	43.20	42.75	42.82	3,450,700	+0.11(+0.26%)
Sep 02, 2004	42.56	43.09	42.47	42.71	4,540,900	+0.15(+0.35%)