Dow Chemical (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	40.18	40.29	39.70	39.89	3,495,300	-0.61(-1.51%)
Jul 29, 2004	39.92	40.61	39.57	40.50	3,655,900	+1.10(+2.79%)
Jul 28, 2004	39.18	39.60	38.76	39.40	2,218,600	+0.32(+0.82%)
Jul 27, 2004	38.41	39.34	37.95	39.08	2,614,200	+0.67(+1.74%)
Jul 26, 2004	38.58	38.75	38.05	38.41	1,737,900	-0.17(-0.44%)
Jul 23, 2004	38.73	38.92	38.16	38.58	2,029,000	-0.20(-0.52%)
Jul 22, 2004	39.31	39.35	38.40	38.78	3,363,000	-0.66(-1.67%)
Jul 21, 2004	39.90	40.44	39.26	39.44	3,953,900	-0.06(-0.15%)
Jul 20, 2004	39.25	39.56	38.73	39.50	2,119,000	+0.25(+0.64%)
Jul 19, 2004	39.53	39.60	39.11	39.25	2,663,000	-0.19(-0.48%)
Jul 16, 2004	39.95	39.95	38.85	39.44	3,107,800	+0.37(+0.95%)
Jul 15, 2004	39.23	39.42	38.84	39.07	1,591,800	-0.01(-0.03%)
Jul 14, 2004	38.76	39.75	38.62	39.08	2,529,600	-0.06(-0.15%)
Jul 13, 2004	39.47	39.48	39.00	39.14	1,539,800	-0.23(-0.58%)
Jul 12, 2004	39.21	39.49	39.03	39.37	1,583,700	+0.22(+0.56%)
Jul 09, 2004	39.40	39.46	38.86	39.15	1,855,200	+0.11(+0.28%)
Jul 08, 2004	39.40	39.55	39.04	39.04	1,914,700	-0.41(-1.04%)
Jul 07, 2004	39.18	39.76	39.07	39.45	2,014,100	+0.48(+1.23%)
Jul 06, 2004	39.25	39.28	38.80	38.97	1,910,300	-0.43(-1.09%)
Jul 02, 2004	39.65	39.65	38.76	39.40	1,793,700	-0.33(-0.83%)
Jul 01, 2004	40.55	40.75	39.35	39.73	3,745,100	-0.97(-2.38%)
Jun 30, 2004	40.90	40.90	40.46	40.70	2,622,100	-0.23(-0.56%)
Jun 29, 2004	40.15	40.95	40.02	40.93	3,101,500	+0.79(+1.97%)
Jun 28, 2004	40.35	40.69	40.00	40.14	2,793,300	-0.18(-0.45%)
Jun 25, 2004	40.43	40.93	40.08	40.32	2,823,100	-0.11(-0.27%)
Jun 24, 2004	40.56	40.88	40.36	40.43	3,798,900	-0.32(-0.79%)
Jun 23, 2004	39.49	40.80	39.45	40.75	4,287,500	+1.08(+2.72%)
Jun 22, 2004	39.24	39.69	38.84	39.67	3,890,400	-0.07(-0.18%)
Jun 21, 2004	40.00	40.13	39.70	39.74	2,630,100	-0.27(-0.67%)
Jun 18, 2004	39.10	40.06	39.09	40.01	3,961,800	+0.96(+2.46%)
Jun 17, 2004	39.23	39.23	38.92	39.05	1,990,000	-0.17(-0.43%)
Jun 16, 2004	39.24	39.47	38.50	39.22	3,094,700	-0.01(-0.03%)
Jun 15, 2004	39.58	39.90	38.99	39.23	2,665,500	-0.21(-0.53%)
Jun 14, 2004	39.50	39.63	39.32	39.44	2,361,800	-0.43(-1.08%)
Jun 10, 2004	39.74	40.08	39.59	39.87	2,919,000	+0.13(+0.33%)
Jun 09, 2004	39.62	40.24	39.52	39.74	2,927,000	-0.05(-0.13%)
Jun 08, 2004	39.58	39.79	39.41	39.79	2,846,200	-0.03(-0.08%)
Jun 07, 2004	39.55	40.00	39.30	39.82	2,900,100	+0.58(+1.48%)
Jun 04, 2004	38.90	39.63	38.75	39.24	3,347,100	+0.79(+2.05%)
Jun 03, 2004	40.07	40.14	38.40	38.45	7,254,900	-1.86(-4.61%)
Jun 02, 2004	39.93	40.41	39.55	40.31	3,025,800	+0.71(+1.79%)
Jun 01, 2004	39.57	39.79	39.24	39.60	2,914,100	-0.30(-0.75%)
May 28, 2004	39.79	40.00	39.54	39.90	2,009,400	+0.02(+0.05%)
May 27, 2004	39.45	40.03	39.43	39.88	3,505,800	+0.90(+2.31%)
May 26, 2004	38.80	39.41	38.55	38.98	2,867,300	+0.29(+0.75%)
May 25, 2004	38.01	38.94	37.57	38.69	2,965,000	+0.55(+1.44%)
May 24, 2004	38.50	38.75	37.84	38.14	3,178,800	+0.40(+1.06%)
May 21, 2004	37.38	38.22	37.38	37.74	3,200,500	+0.62(+1.67%)
May 20, 2004	37.40	37.79	37.03	37.12	1,721,100	-0.28(-0.75%)
May 19, 2004	37.90	38.73	37.25	37.40	3,757,600	+0.05(+0.13%)
May 18, 2004	37.13	37.55	36.59	37.35	3,229,900	+0.49(+1.33%)
May 17, 2004	37.40	37.44	36.35	36.86	3,170,100	-0.78(-2.07%)
May 14, 2004	37.66	37.95	37.34	37.64	2,955,600	-0.01(-0.03%)
May 13, 2004	37.25	38.10	37.10	37.65	2,870,300	+0.35(+0.94%)
May 12, 2004	37.87	37.87	36.75	37.30	5,998,200	-0.78(-2.05%)
May 11, 2004	37.29	38.08	37.24	38.08	4,185,900	+0.98(+2.64%)
May 10, 2004	37.64	37.77	36.70	37.10	7,127,900	-0.79(-2.08%)
May 07, 2004	39.05	39.36	37.89	37.89	4,905,800	-1.46(-3.71%)
May 06, 2004	39.55	39.76	39.08	39.35	2,723,600	-0.62(-1.55%)
May 05, 2004	40.38	40.38	39.80	39.97	1,987,500	-0.41(-1.02%)
May 04, 2004	39.99	40.45	39.56	40.38	3,445,100	+0.57(+1.43%)