Dominion Resources (NY: D )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.787	8.843	8.770	8.843	6,038,956	+0.08(+0.93%)
Oct 28, 2004	8.797	8.799	8.657	8.762	6,184,430	-0.04(-0.50%)
Oct 27, 2004	8.909	8.921	8.791	8.806	5,163,208	-0.12(-1.31%)
Oct 26, 2004	8.734	8.923	8.715	8.923	5,034,464	+0.19(+2.17%)
Oct 25, 2004	8.799	8.826	8.721	8.733	5,839,658	-0.03(-0.30%)
Oct 22, 2004	8.800	8.846	8.759	8.759	5,968,038	-0.04(-0.45%)
Oct 21, 2004	8.819	8.848	8.734	8.799	12,126,647	-0.15(-1.66%)
Oct 20, 2004	8.916	8.949	8.881	8.947	5,281,041	+0.05(+0.59%)
Oct 19, 2004	8.956	8.998	8.877	8.895	3,993,603	-0.06(-0.71%)
Oct 18, 2004	8.956	8.987	8.929	8.958	3,781,576	-0.00(-0.05%)
Oct 15, 2004	8.964	9.005	8.956	8.962	5,232,671	+0.02(+0.17%)
Oct 14, 2004	8.939	8.975	8.923	8.947	3,000,021	-0.02(-0.25%)
Oct 13, 2004	9.105	9.122	8.945	8.969	4,307,098	-0.14(-1.51%)
Oct 12, 2004	9.055	9.112	9.008	9.107	7,655,527	+0.05(+0.59%)
Oct 11, 2004	9.074	9.094	9.038	9.053	3,281,875	-0.02(-0.18%)
Oct 08, 2004	9.037	9.074	9.003	9.070	3,392,435	+0.07(+0.75%)
Oct 07, 2004	9.074	9.081	8.998	9.002	4,542,037	-0.08(-0.83%)
Oct 06, 2004	9.006	9.078	8.971	9.078	4,028,153	+0.07(+0.79%)
Oct 05, 2004	9.022	9.060	8.991	9.006	5,031,554	-0.02(-0.17%)
Oct 04, 2004	9.033	9.049	8.997	9.022	4,475,483	-0.01(-0.12%)
Oct 01, 2004	8.971	9.060	8.965	9.033	4,807,526	+0.06(+0.69%)
Sep 30, 2004	8.936	8.982	8.916	8.971	4,056,156	+0.01(+0.08%)
Sep 29, 2004	8.931	8.964	8.890	8.964	3,091,669	+0.01(+0.06%)
Sep 28, 2004	8.957	8.994	8.935	8.958	3,972,146	+0.03(+0.39%)
Sep 27, 2004	8.885	8.975	8.861	8.924	3,469,899	+0.04(+0.48%)
Sep 24, 2004	8.887	8.905	8.868	8.881	4,072,522	-0.00(-0.05%)
Sep 23, 2004	8.925	8.934	8.870	8.885	3,740,843	-0.05(-0.58%)
Sep 22, 2004	9.012	9.020	8.931	8.938	4,141,258	-0.08(-0.93%)
Sep 21, 2004	8.984	9.044	8.945	9.022	5,137,022	+0.06(+0.64%)
Sep 20, 2004	8.957	8.993	8.940	8.964	5,391,237	+0.03(+0.37%)
Sep 17, 2004	8.991	8.994	8.929	8.931	10,629,000	-0.06(-0.67%)
Sep 16, 2004	8.961	8.995	8.929	8.991	6,048,048	+0.05(+0.52%)
Sep 15, 2004	8.960	8.982	8.923	8.945	4,333,283	+0.01(+0.09%)
Sep 14, 2004	8.971	8.989	8.923	8.936	6,495,742	-0.03(-0.38%)
Sep 13, 2004	9.031	9.031	8.935	8.971	5,625,449	-0.06(-0.67%)
Sep 10, 2004	8.994	9.045	8.968	9.031	5,406,148	+0.02(+0.20%)
Sep 09, 2004	8.964	9.056	8.958	9.013	8,244,694	+0.04(+0.48%)
Sep 08, 2004	8.936	8.983	8.920	8.971	14,608,420	-0.02(-0.28%)
Sep 07, 2004	8.924	8.995	8.916	8.995	4,015,060	+0.09(+1.03%)
Sep 03, 2004	8.923	8.932	8.855	8.903	2,305,023	-0.03(-0.37%)
Sep 02, 2004	8.947	8.953	8.892	8.936	3,530,634	-0.02(-0.20%)
Sep 01, 2004	8.936	8.954	8.891	8.954	4,183,445	+0.03(+0.37%)
Aug 31, 2004	8.888	8.923	8.848	8.921	3,738,661	+0.05(+0.62%)
Aug 30, 2004	8.880	8.906	8.847	8.866	2,281,383	-0.03(-0.31%)
Aug 27, 2004	8.906	8.906	8.881	8.894	1,302,712	-0.00(-0.05%)
Aug 26, 2004	8.913	8.923	8.884	8.898	3,075,667	+0.01(+0.14%)
Aug 25, 2004	8.819	8.901	8.802	8.885	7,633,706	+0.00(+0.00%)
Aug 24, 2004	8.879	8.907	8.826	8.885	4,263,092	+0.01(+0.08%)
Aug 23, 2004	8.909	8.936	8.879	8.879	2,393,398	-0.02(-0.19%)
Aug 20, 2004	8.887	8.923	8.865	8.895	3,836,128	+0.00(+0.05%)
Aug 19, 2004	8.905	8.932	8.854	8.891	3,038,208	-0.05(-0.54%)
Aug 18, 2004	8.861	8.939	8.854	8.939	3,775,393	+0.08(+0.88%)
Aug 17, 2004	8.851	8.863	8.797	8.861	3,451,715	+0.01(+0.11%)
Aug 16, 2004	8.734	8.852	8.727	8.851	3,214,230	+0.12(+1.32%)
Aug 13, 2004	8.758	8.769	8.677	8.736	1,940,612	-0.00(-0.02%)
Aug 12, 2004	8.747	8.791	8.718	8.737	2,309,750	-0.02(-0.22%)
Aug 11, 2004	8.694	8.763	8.652	8.756	2,856,730	+0.04(+0.47%)
Aug 10, 2004	8.664	8.721	8.617	8.715	2,178,097	+0.06(+0.72%)
Aug 09, 2004	8.734	8.748	8.606	8.653	3,339,701	-0.05(-0.58%)
Aug 06, 2004	8.690	8.806	8.668	8.704	5,048,284	+0.01(+0.16%)
Aug 05, 2004	8.780	8.787	8.670	8.690	3,517,178	-0.07(-0.85%)
Aug 04, 2004	8.690	8.778	8.664	8.764	3,837,583	+0.04(+0.46%)
Aug 03, 2004	8.723	8.745	8.668	8.725	3,475,355	-0.01(-0.06%)
Aug 02, 2004	8.726	8.749	8.677	8.730	3,949,597	+0.01(+0.06%)
Jul 30, 2004	8.620	8.729	8.601	8.725	3,614,645	+0.10(+1.21%)
Jul 29, 2004	8.634	8.710	8.579	8.620	4,297,278	+0.02(+0.19%)
Jul 28, 2004	8.602	8.623	8.542	8.604	3,785,213	+0.00(+0.02%)
Jul 27, 2004	8.612	8.679	8.534	8.602	5,174,118	-0.01(-0.10%)
Jul 26, 2004	8.613	8.657	8.572	8.611	2,422,492	-0.01(-0.08%)
Jul 23, 2004	8.652	8.688	8.591	8.617	2,860,730	-0.03(-0.32%)
Jul 22, 2004	8.668	8.692	8.602	8.645	2,684,708	-0.04(-0.43%)
Jul 21, 2004	8.826	8.829	8.677	8.682	3,200,774	-0.13(-1.45%)
Jul 20, 2004	8.806	8.829	8.784	8.810	3,806,670	+0.00(+0.05%)
Jul 19, 2004	8.799	8.826	8.773	8.806	3,328,790	+0.04(+0.41%)
Jul 16, 2004	8.764	8.781	8.708	8.770	3,857,222	+0.03(+0.36%)
Jul 15, 2004	8.683	8.754	8.667	8.738	4,224,542	+0.05(+0.62%)
Jul 14, 2004	8.579	8.696	8.579	8.685	3,292,786	+0.08(+0.96%)
Jul 13, 2004	8.613	8.619	8.576	8.602	2,305,386	-0.00(-0.05%)
Jul 12, 2004	8.573	8.626	8.554	8.606	3,259,327	+0.03(+0.38%)
Jul 09, 2004	8.639	8.652	8.539	8.573	4,827,528	-0.07(-0.76%)
Jul 08, 2004	8.671	8.704	8.638	8.639	3,393,526	-0.07(-0.76%)
Jul 07, 2004	8.674	8.716	8.635	8.705	1,850,782	-0.00(-0.03%)
Jul 06, 2004	8.661	8.737	8.655	8.708	3,349,884	+0.01(+0.14%)
Jul 02, 2004	8.641	8.723	8.641	8.696	3,263,691	+0.14(+1.61%)
Jul 01, 2004	8.638	8.653	8.538	8.558	5,117,384	-0.11(-1.32%)
Jun 30, 2004	8.628	8.694	8.535	8.672	3,096,761	+0.02(+0.24%)
Jun 29, 2004	8.774	8.774	8.606	8.652	4,023,425	-0.12(-1.38%)
Jun 28, 2004	8.785	8.854	8.749	8.773	3,757,209	-0.01(-0.16%)
Jun 25, 2004	8.821	8.821	8.741	8.787	3,248,780	-0.03(-0.39%)
Jun 24, 2004	8.818	8.822	8.758	8.821	3,609,554	-0.00(-0.03%)
Jun 23, 2004	8.703	8.824	8.685	8.824	3,090,578	+0.09(+1.04%)
Jun 22, 2004	8.737	8.792	8.659	8.733	3,374,251	+0.02(+0.22%)
Jun 21, 2004	8.708	8.796	8.666	8.714	3,037,844	+0.03(+0.32%)
Jun 18, 2004	8.712	8.737	8.686	8.686	4,093,252	-0.02(-0.28%)
Jun 17, 2004	8.634	8.730	8.595	8.711	3,899,409	+0.07(+0.76%)
Jun 16, 2004	8.564	8.645	8.545	8.645	3,393,526	+0.11(+1.27%)
Jun 15, 2004	8.550	8.593	8.517	8.536	4,043,064	+0.04(+0.45%)
Jun 14, 2004	8.454	8.520	8.436	8.498	2,368,303	+0.01(+0.11%)
Jun 10, 2004	8.476	8.488	8.430	8.488	3,562,638	+0.05(+0.60%)
Jun 09, 2004	8.476	8.513	8.428	8.437	4,547,492	-0.04(-0.45%)
Jun 08, 2004	8.470	8.483	8.422	8.476	4,369,288	+0.01(+0.06%)
Jun 07, 2004	8.487	8.509	8.462	8.470	2,715,621	+0.02(+0.20%)
Jun 04, 2004	8.466	8.549	8.436	8.454	4,159,806	-0.01(-0.15%)
Jun 03, 2004	8.558	8.565	8.463	8.466	4,754,064	-0.11(-1.28%)
Jun 02, 2004	8.627	8.661	8.573	8.576	4,457,663	-0.06(-0.73%)
Jun 01, 2004	8.659	8.678	8.586	8.639	2,670,524	-0.02(-0.21%)
May 28, 2004	8.648	8.664	8.623	8.657	2,985,110	+0.03(+0.37%)
May 27, 2004	8.600	8.661	8.594	8.626	3,709,203	+0.03(+0.40%)
May 26, 2004	8.635	8.641	8.556	8.591	7,524,238	-0.11(-1.28%)
May 25, 2004	8.606	8.703	8.535	8.703	4,959,181	+0.09(+1.07%)
May 24, 2004	8.502	8.616	8.488	8.611	3,582,277	+0.14(+1.67%)
May 21, 2004	8.521	8.532	8.441	8.469	3,082,941	-0.00(-0.02%)
May 20, 2004	8.428	8.531	8.415	8.470	3,276,420	+0.05(+0.59%)
May 19, 2004	8.529	8.529	8.419	8.421	5,653,452	-0.10(-1.16%)
May 18, 2004	8.564	8.606	8.506	8.520	4,332,919	-0.01(-0.06%)
May 17, 2004	8.573	8.575	8.463	8.525	3,104,034	-0.06(-0.72%)
May 14, 2004	8.543	8.652	8.539	8.587	5,948,399	+0.05(+0.53%)
May 13, 2004	8.490	8.586	8.440	8.542	4,951,544	+0.05(+0.62%)
May 12, 2004	8.474	8.524	8.356	8.490	5,608,356	+0.02(+0.19%)
May 11, 2004	8.507	8.539	8.436	8.473	4,327,464	-0.05(-0.60%)
May 10, 2004	8.582	8.606	8.492	8.524	4,767,157	-0.13(-1.56%)
May 07, 2004	8.769	8.769	8.562	8.659	8,383,257	-0.13(-1.47%)
May 06, 2004	8.705	8.811	8.656	8.788	4,719,878	+0.08(+0.95%)
May 05, 2004	8.762	8.866	8.705	8.705	4,551,129	-0.08(-0.91%)
May 04, 2004	8.784	8.830	8.732	8.785	3,081,122	+0.00(+0.02%)
May 03, 2004	8.751	8.795	8.677	8.784	3,123,309	+0.01(+0.13%)
Apr 30, 2004	8.730	8.782	8.708	8.773	4,391,836	+0.05(+0.57%)
Apr 29, 2004	8.730	8.807	8.696	8.723	6,555,386	+0.00(+0.02%)
Apr 28, 2004	8.730	8.769	8.685	8.722	3,664,470	-0.01(-0.09%)
Apr 27, 2004	8.760	8.771	8.721	8.730	3,631,738	-0.03(-0.35%)
Apr 26, 2004	8.740	8.791	8.730	8.760	2,784,357	+0.02(+0.24%)
Apr 23, 2004	8.730	8.785	8.693	8.740	3,574,640	-0.01(-0.06%)
Apr 22, 2004	8.668	8.775	8.663	8.745	4,743,881	+0.05(+0.63%)
Apr 21, 2004	8.688	8.711	8.627	8.690	4,197,629	+0.00(+0.03%)
Apr 20, 2004	8.661	8.789	8.634	8.688	6,612,848	-0.07(-0.80%)
Apr 19, 2004	8.787	8.817	8.721	8.758	3,321,153	-0.03(-0.31%)
Apr 16, 2004	8.806	8.888	8.763	8.785	4,180,900	+0.01(+0.06%)
Apr 15, 2004	8.656	8.799	8.656	8.780	6,899,794	+0.12(+1.43%)
Apr 14, 2004	8.593	8.656	8.510	8.656	6,702,314	+0.03(+0.33%)
Apr 13, 2004	8.644	8.644	8.503	8.627	7,945,746	-0.03(-0.38%)
Apr 12, 2004	8.850	8.902	8.652	8.660	4,510,397	-0.19(-2.14%)
Apr 08, 2004	8.852	8.854	8.807	8.850	2,755,262	-0.00(-0.02%)
Apr 07, 2004	8.868	8.888	8.817	8.851	2,851,638	-0.05(-0.51%)
Apr 06, 2004	8.840	8.896	8.819	8.896	2,835,272	+0.06(+0.72%)
Apr 05, 2004	8.815	8.869	8.802	8.833	3,320,062	-0.01(-0.09%)
Apr 02, 2004	8.866	8.873	8.799	8.841	3,602,280	-0.01(-0.12%)
Apr 01, 2004	8.819	8.855	8.795	8.852	2,453,769	+0.01(+0.14%)
Mar 31, 2004	8.773	8.859	8.749	8.840	3,290,240	+0.06(+0.64%)
Mar 30, 2004	8.723	8.784	8.688	8.784	4,138,712	+0.07(+0.82%)
Mar 29, 2004	8.627	8.719	8.604	8.712	4,367,833	+0.12(+1.39%)
Mar 26, 2004	8.593	8.641	8.579	8.593	3,822,672	-0.01(-0.08%)
Mar 25, 2004	8.613	8.637	8.546	8.600	4,875,898	+0.01(+0.06%)
Mar 24, 2004	8.648	8.672	8.575	8.594	3,931,777	-0.06(-0.65%)
Mar 23, 2004	8.716	8.727	8.634	8.650	4,168,171	-0.05(-0.57%)
Mar 22, 2004	8.771	8.778	8.663	8.700	3,251,326	-0.08(-0.92%)
Mar 19, 2004	8.868	8.916	8.771	8.781	4,140,531	-0.07(-0.82%)
Mar 18, 2004	8.872	8.906	8.813	8.854	3,151,313	-0.06(-0.71%)
Mar 17, 2004	8.888	8.936	8.879	8.917	4,286,368	+0.07(+0.76%)
Mar 16, 2004	8.866	8.917	8.804	8.850	3,209,502	+0.01(+0.06%)
Mar 15, 2004	8.769	8.895	8.744	8.844	4,600,590	+0.04(+0.48%)
Mar 12, 2004	8.723	8.808	8.678	8.802	3,124,764	+0.06(+0.71%)
Mar 11, 2004	8.840	8.890	8.719	8.740	4,879,899	-0.14(-1.61%)
Mar 10, 2004	8.957	8.984	8.868	8.883	4,984,639	-0.07(-0.74%)
Mar 09, 2004	8.975	8.997	8.910	8.949	3,731,024	-0.02(-0.17%)
Mar 08, 2004	8.947	9.053	8.927	8.964	3,678,290	+0.02(+0.18%)
Mar 05, 2004	8.868	8.947	8.852	8.947	4,912,266	+0.12(+1.32%)
Mar 04, 2004	8.802	8.841	8.795	8.830	3,672,834	+0.04(+0.47%)
Mar 03, 2004	8.727	8.807	8.712	8.789	5,715,278	+0.07(+0.79%)
Mar 02, 2004	8.716	8.754	8.703	8.721	3,551,728	+0.03(+0.38%)
Mar 01, 2004	8.638	8.718	8.613	8.688	2,716,348	+0.05(+0.57%)
Feb 27, 2004	8.424	8.679	8.424	8.638	6,145,879	+0.08(+0.93%)
Feb 26, 2004	8.628	8.645	8.531	8.558	4,797,342	-0.07(-0.81%)
Feb 25, 2004	8.682	8.686	8.608	8.628	4,978,457	-0.07(-0.85%)
Feb 24, 2004	8.710	8.730	8.627	8.703	4,816,981	+0.01(+0.11%)
Feb 23, 2004	8.655	8.740	8.642	8.693	6,859,789	+0.06(+0.68%)
Feb 20, 2004	8.723	8.727	8.616	8.634	4,740,972	-0.06(-0.71%)
Feb 19, 2004	8.748	8.751	8.675	8.696	4,311,462	-0.02(-0.27%)
Feb 18, 2004	8.758	8.764	8.708	8.719	3,162,223	-0.01(-0.13%)
Feb 17, 2004	8.696	8.758	8.688	8.730	2,536,325	+0.07(+0.76%)
Feb 13, 2004	8.710	8.722	8.627	8.664	5,476,702	-0.02(-0.28%)
Feb 12, 2004	8.758	8.771	8.678	8.689	3,607,735	-0.09(-1.05%)
Feb 11, 2004	8.710	8.785	8.668	8.781	5,509,434	+0.02(+0.27%)
Feb 10, 2004	8.700	8.758	8.689	8.758	3,366,613	+0.07(+0.79%)
Feb 09, 2004	8.686	8.697	8.649	8.689	2,733,441	-0.01(-0.16%)
Feb 06, 2004	8.627	8.730	8.623	8.703	3,628,101	+0.08(+0.88%)
Feb 05, 2004	8.723	8.723	8.611	8.627	6,257,530	-0.06(-0.73%)
Feb 04, 2004	8.675	8.726	8.641	8.690	4,984,276	-0.07(-0.85%)
Feb 03, 2004	8.661	8.764	8.642	8.764	4,232,543	-0.01(-0.13%)
Feb 02, 2004	8.778	8.830	8.760	8.775	3,559,729	-0.05(-0.51%)
Jan 30, 2004	8.833	8.840	8.764	8.821	4,527,853	-0.04(-0.42%)
Jan 29, 2004	8.847	8.884	8.774	8.858	4,764,975	+0.06(+0.64%)
Jan 28, 2004	8.716	8.895	8.712	8.802	6,531,019	+0.11(+1.25%)
Jan 27, 2004	8.682	8.781	8.671	8.693	5,757,466	+0.05(+0.64%)
Jan 26, 2004	8.565	8.638	8.545	8.638	3,933,595	+0.06(+0.69%)
Jan 23, 2004	8.661	8.672	8.545	8.579	8,501,454	-0.10(-1.11%)
Jan 22, 2004	8.627	8.689	8.593	8.675	5,081,743	+0.05(+0.56%)
Jan 21, 2004	8.503	8.631	8.490	8.627	4,020,879	+0.10(+1.21%)
Jan 20, 2004	8.441	8.524	8.435	8.524	3,047,300	+0.08(+0.98%)
Jan 16, 2004	8.490	8.549	8.414	8.441	4,191,083	-0.05(-0.60%)
Jan 15, 2004	8.626	8.627	8.474	8.492	5,906,212	-0.14(-1.61%)
Jan 14, 2004	8.545	8.633	8.545	8.631	2,930,557	+0.09(+1.01%)
Jan 13, 2004	8.499	8.576	8.494	8.545	4,734,789	+0.04(+0.49%)
Jan 12, 2004	8.499	8.551	8.488	8.503	3,591,733	+0.01(+0.13%)
Jan 09, 2004	8.517	8.556	8.469	8.492	6,453,191	-0.03(-0.37%)
Jan 08, 2004	8.620	8.659	8.513	8.524	8,045,396	-0.11(-1.31%)
Jan 07, 2004	8.634	8.634	8.597	8.637	3,912,138	-0.02(-0.21%)
Jan 06, 2004	8.715	8.715	8.611	8.655	4,172,171	-0.06(-0.66%)
Jan 05, 2004	8.799	8.826	8.642	8.712	4,436,205	-0.09(-1.00%)
Jan 02, 2004	8.782	8.879	8.774	8.800	3,211,321	+0.02(+0.28%)
Dec 31, 2003	8.844	8.854	8.756	8.775	2,958,925	-0.07(-0.78%)
Dec 30, 2003	8.840	8.861	8.800	8.844	3,210,593	+0.02(+0.23%)
Dec 29, 2003	8.796	8.840	8.769	8.824	3,128,037	+0.03(+0.31%)
Dec 26, 2003	8.773	8.804	8.758	8.796	1,164,513	+0.02(+0.20%)
Dec 24, 2003	8.766	8.814	8.759	8.778	2,763,627	+0.01(+0.16%)
Dec 23, 2003	8.696	8.770	8.696	8.764	5,724,370	+0.09(+1.08%)
Dec 22, 2003	8.604	8.682	8.586	8.671	6,109,875	+0.07(+0.78%)
Dec 19, 2003	8.539	8.604	8.520	8.604	8,234,511	+0.06(+0.76%)
Dec 18, 2003	8.400	8.535	8.370	8.539	8,347,616	+0.13(+1.54%)
Dec 17, 2003	8.334	8.400	8.286	8.410	4,040,518	+0.08(+0.91%)
Dec 16, 2003	8.396	8.414	8.311	8.334	4,823,528	-0.05(-0.62%)
Dec 15, 2003	8.396	8.421	8.370	8.386	6,525,928	+0.02(+0.30%)
Dec 12, 2003	8.380	8.384	8.348	8.362	4,235,816	-0.02(-0.20%)
Dec 11, 2003	8.352	8.425	8.351	8.378	2,893,098	+0.01(+0.07%)
Dec 10, 2003	8.386	8.419	8.369	8.373	3,341,883	-0.01(-0.10%)
Dec 09, 2003	8.487	8.492	8.380	8.381	2,847,274	-0.08(-0.93%)
Dec 08, 2003	8.384	8.447	8.366	8.459	3,676,108	+0.10(+1.20%)
Dec 05, 2003	8.338	8.470	8.338	8.359	4,377,289	+0.01(+0.08%)
Dec 04, 2003	8.297	8.352	8.282	8.352	7,407,496	+0.06(+0.70%)
Dec 03, 2003	8.421	8.424	8.276	8.294	7,079,453	-0.14(-1.66%)
Dec 02, 2003	8.370	8.461	8.370	8.435	4,356,195	+0.06(+0.77%)
Dec 01, 2003	8.283	8.374	8.278	8.370	3,708,839	+0.08(+1.01%)
Nov 28, 2003	8.297	8.316	8.265	8.286	1,091,412	+0.00(+0.03%)
Nov 26, 2003	8.270	8.307	8.199	8.283	3,242,597	-0.07(-0.79%)
Nov 25, 2003	8.320	8.366	8.319	8.349	6,995,806	+0.01(+0.07%)
Nov 24, 2003	8.304	8.373	8.289	8.344	4,543,128	+0.07(+0.90%)
Nov 21, 2003	8.238	8.314	8.254	8.270	3,875,042	+0.03(+0.38%)
Nov 20, 2003	8.252	8.318	8.198	8.238	3,672,471	-0.01(-0.17%)
Nov 19, 2003	8.162	8.271	8.149	8.252	3,681,927	+0.09(+1.11%)
Nov 18, 2003	8.338	8.342	8.158	8.161	3,669,198	-0.15(-1.84%)
Nov 17, 2003	8.319	8.381	8.292	8.314	3,603,371	-0.07(-0.80%)
Nov 14, 2003	8.440	8.454	8.366	8.381	2,290,112	-0.06(-0.72%)
Nov 13, 2003	8.403	8.448	8.369	8.441	3,481,174	+0.06(+0.72%)
Nov 12, 2003	8.393	8.424	8.352	8.381	2,360,666	-0.02(-0.29%)
Nov 11, 2003	8.424	8.426	8.375	8.406	2,469,771	-0.00(-0.05%)
Nov 10, 2003	8.389	8.429	8.389	8.410	2,595,969	+0.02(+0.25%)
Nov 07, 2003	8.400	8.439	8.359	8.389	3,460,444	-0.02(-0.21%)
Nov 06, 2003	8.446	8.448	8.338	8.407	4,192,174	-0.04(-0.46%)
Nov 05, 2003	8.393	8.455	8.386	8.446	2,900,008	+0.04(+0.42%)
Nov 04, 2003	8.435	8.446	8.388	8.410	3,434,258	-0.07(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.