Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	15.58	15.73	15.27	15.27	22,443,296	-0.55(-3.45%)
Oct 30, 2000	15.13	16.10	15.11	15.81	28,387,274	+0.52(+3.41%)
Oct 27, 2000	14.90	15.29	14.85	15.29	19,290,274	+0.29(+1.92%)
Oct 26, 2000	14.80	15.21	14.59	15.00	18,927,248	+0.15(+1.04%)
Oct 25, 2000	14.46	15.03	14.46	14.85	21,367,656	+0.24(+1.63%)
Oct 24, 2000	14.38	14.69	14.35	14.61	20,150,212	+0.13(+0.89%)
Oct 23, 2000	13.75	14.59	13.70	14.48	21,955,024	+0.63(+4.51%)
Oct 20, 2000	13.62	14.07	13.52	13.86	15,344,019	+0.13(+0.94%)
Oct 19, 2000	13.57	13.81	13.44	13.73	14,912,851	-0.03(-0.18%)
Oct 18, 2000	13.34	13.88	13.13	13.75	28,987,598	+0.55(+4.13%)
Oct 17, 2000	12.87	13.39	12.76	13.21	22,060,356	+0.39(+3.06%)
Oct 16, 2000	12.79	12.92	12.53	12.82	12,707,343	-0.10(-0.81%)
Oct 13, 2000	13.18	13.44	12.76	12.92	17,485,464	-0.52(-3.88%)
Oct 12, 2000	13.28	13.52	13.00	13.44	20,703,268	+0.31(+2.38%)
Oct 11, 2000	13.05	13.18	12.82	13.13	25,185,306	+0.13(+0.99%)
Oct 10, 2000	12.74	13.13	12.61	13.00	14,259,020	+0.18(+1.43%)
Oct 09, 2000	12.58	12.87	12.55	12.82	8,007,442	+0.26(+2.09%)
Oct 06, 2000	12.79	13.05	12.45	12.55	13,957,658	-0.13(-1.05%)
Oct 05, 2000	12.82	13.00	12.58	12.69	11,705,603	-0.26(-2.00%)
Oct 04, 2000	12.50	13.07	12.45	12.95	17,768,590	+0.42(+3.33%)
Oct 03, 2000	12.34	12.66	12.34	12.53	17,378,210	+0.18(+1.48%)