Dominion Resources (NY: D )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.932	8.032	7.915	8.028	3,928,125	+0.10(+1.21%)
Jul 29, 2004	7.945	8.014	7.894	7.932	4,669,959	+0.02(+0.19%)
Jul 28, 2004	7.916	7.935	7.860	7.917	4,113,484	+0.00(+0.02%)
Jul 27, 2004	7.925	7.987	7.853	7.916	5,622,843	-0.01(-0.10%)
Jul 26, 2004	7.926	7.966	7.888	7.923	2,632,582	-0.01(-0.08%)
Jul 23, 2004	7.961	7.994	7.906	7.930	3,108,827	-0.03(-0.32%)
Jul 22, 2004	7.976	7.998	7.916	7.955	2,917,538	-0.03(-0.43%)
Jul 21, 2004	8.122	8.125	7.984	7.989	3,478,360	-0.12(-1.45%)
Jul 20, 2004	8.103	8.125	8.083	8.107	4,136,803	+0.00(+0.05%)
Jul 19, 2004	8.097	8.122	8.073	8.103	3,617,479	+0.03(+0.41%)
Jul 16, 2004	8.065	8.080	8.013	8.070	4,191,739	+0.03(+0.36%)
Jul 15, 2004	7.990	8.055	7.975	8.041	4,590,914	+0.05(+0.62%)
Jul 14, 2004	7.894	8.002	7.894	7.992	3,578,352	+0.08(+0.96%)
Jul 13, 2004	7.926	7.931	7.892	7.916	2,505,321	-0.00(-0.05%)
Jul 12, 2004	7.889	7.937	7.872	7.920	3,541,991	+0.03(+0.38%)
Jul 09, 2004	7.950	7.961	7.858	7.889	5,246,195	-0.06(-0.76%)
Jul 08, 2004	7.979	8.009	7.949	7.950	3,687,829	-0.06(-0.76%)
Jul 07, 2004	7.982	8.021	7.946	8.011	2,011,291	-0.00(-0.03%)
Jul 06, 2004	7.970	8.040	7.964	8.013	3,640,402	+0.01(+0.14%)
Jul 02, 2004	7.951	8.027	7.951	8.002	3,546,734	+0.13(+1.61%)
Jul 01, 2004	7.949	7.963	7.856	7.875	5,561,188	-0.11(-1.32%)
Jun 30, 2004	7.940	8.001	7.854	7.980	3,365,327	+0.02(+0.24%)
Jun 29, 2004	8.074	8.074	7.920	7.961	4,372,356	-0.11(-1.38%)
Jun 28, 2004	8.084	8.147	8.051	8.073	4,083,052	-0.01(-0.16%)
Jun 25, 2004	8.117	8.117	8.044	8.085	3,530,530	-0.03(-0.39%)
Jun 24, 2004	8.114	8.118	8.059	8.117	3,922,592	-0.00(-0.03%)
Jun 23, 2004	8.008	8.119	7.992	8.119	3,358,608	+0.08(+1.04%)
Jun 22, 2004	8.040	8.090	7.968	8.036	3,666,882	+0.02(+0.22%)
Jun 21, 2004	8.013	8.094	7.974	8.018	3,301,300	+0.03(+0.32%)
Jun 18, 2004	8.017	8.040	7.993	7.993	4,448,239	-0.02(-0.28%)
Jun 17, 2004	7.945	8.033	7.909	8.016	4,237,585	+0.06(+0.76%)
Jun 16, 2004	7.880	7.955	7.863	7.955	3,687,829	+0.10(+1.27%)
Jun 15, 2004	7.868	7.907	7.837	7.855	4,393,698	+0.04(+0.45%)
Jun 14, 2004	7.779	7.840	7.763	7.820	2,573,694	+0.01(+0.11%)
Jun 10, 2004	7.799	7.811	7.758	7.811	3,871,608	+0.05(+0.60%)
Jun 09, 2004	7.799	7.834	7.755	7.764	4,941,873	-0.04(-0.45%)
Jun 08, 2004	7.794	7.806	7.750	7.799	4,748,213	+0.01(+0.06%)
Jun 07, 2004	7.810	7.830	7.787	7.794	2,951,132	+0.02(+0.20%)
Jun 04, 2004	7.791	7.866	7.763	7.779	4,520,565	-0.01(-0.15%)
Jun 03, 2004	7.875	7.882	7.788	7.791	5,166,360	-0.10(-1.28%)
Jun 02, 2004	7.939	7.970	7.889	7.892	4,844,253	-0.06(-0.73%)
Jun 01, 2004	7.968	7.985	7.901	7.950	2,902,125	-0.02(-0.21%)
May 28, 2004	7.958	7.973	7.935	7.966	3,243,993	+0.03(+0.37%)
May 27, 2004	7.913	7.970	7.908	7.937	4,030,883	+0.03(+0.40%)
May 26, 2004	7.946	7.951	7.873	7.906	8,176,776	-0.10(-1.28%)
May 25, 2004	7.920	8.008	7.854	8.008	5,389,266	+0.08(+1.07%)
May 24, 2004	7.823	7.928	7.811	7.923	3,892,950	+0.13(+1.67%)
May 21, 2004	7.841	7.851	7.768	7.793	3,350,308	-0.00(-0.02%)
May 20, 2004	7.755	7.850	7.744	7.794	3,560,567	+0.05(+0.59%)
May 19, 2004	7.849	7.849	7.748	7.749	6,143,747	-0.09(-1.16%)
May 18, 2004	7.880	7.920	7.827	7.840	4,708,691	-0.01(-0.06%)
May 17, 2004	7.889	7.890	7.788	7.845	3,373,231	-0.06(-0.72%)
May 14, 2004	7.861	7.961	7.858	7.902	6,464,273	+0.04(+0.53%)
May 13, 2004	7.812	7.901	7.766	7.860	5,380,966	+0.05(+0.62%)
May 12, 2004	7.798	7.844	7.689	7.812	6,094,739	+0.02(+0.19%)
May 11, 2004	7.828	7.858	7.763	7.797	4,702,763	-0.05(-0.60%)
May 10, 2004	7.897	7.920	7.815	7.844	5,180,588	-0.12(-1.56%)
May 07, 2004	8.069	8.069	7.879	7.968	9,110,294	-0.12(-1.47%)
May 06, 2004	8.011	8.108	7.965	8.087	5,129,209	+0.08(+0.95%)
May 05, 2004	8.063	8.159	8.011	8.011	4,945,825	-0.07(-0.91%)
May 04, 2004	8.083	8.126	8.035	8.084	3,348,332	+0.00(+0.02%)