Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	28.95	29.27	28.66	29.07	458,400	+0.06(+0.21%)
Dec 30, 2003	28.93	29.14	28.59	29.02	412,100	+0.09(+0.31%)
Dec 29, 2003	28.44	28.95	28.43	28.93	491,500	+0.48(+1.69%)
Dec 26, 2003	28.38	28.57	28.38	28.45	246,700	-0.04(-0.16%)
Dec 24, 2003	28.50	28.65	28.30	28.49	417,600	-0.20(-0.70%)
Dec 23, 2003	29.12	29.12	28.55	28.69	990,800	-0.38(-1.31%)
Dec 22, 2003	29.30	29.45	28.81	29.07	938,800	-0.30(-1.04%)
Dec 19, 2003	29.00	29.52	29.00	29.38	1,003,000	+0.15(+0.51%)
Dec 18, 2003	28.95	29.15	28.68	29.23	687,700	+0.33(+1.12%)
Dec 17, 2003	28.50	28.98	28.35	28.90	1,146,900	-0.60(-2.03%)
Dec 16, 2003	29.07	29.69	28.57	29.50	1,541,500	+0.32(+1.10%)
Dec 15, 2003	30.00	30.01	29.18	29.18	897,800	-0.60(-2.01%)
Dec 12, 2003	29.60	29.84	29.27	29.78	796,300	+0.26(+0.86%)
Dec 11, 2003	29.16	30.07	29.16	29.52	1,098,900	+0.38(+1.32%)
Dec 10, 2003	28.71	29.50	28.71	29.14	1,302,800	+0.43(+1.48%)
Dec 09, 2003	28.35	28.84	28.25	28.71	1,125,100	+0.36(+1.29%)
Dec 08, 2003	27.68	28.41	27.50	28.35	1,591,400	+0.53(+1.89%)
Dec 05, 2003	27.98	28.00	27.66	27.82	748,600	-0.30(-1.08%)
Dec 04, 2003	28.25	28.30	28.00	28.13	763,700	-0.06(-0.21%)
Dec 03, 2003	28.18	28.52	28.06	28.19	1,062,000	+0.14(+0.48%)
Dec 02, 2003	27.98	28.42	27.91	28.05	1,176,300	+0.07(+0.25%)
Dec 01, 2003	27.62	28.02	27.61	27.98	739,500	+0.38(+1.39%)
Nov 28, 2003	27.41	27.68	27.30	27.60	349,900	+0.19(+0.69%)
Nov 26, 2003	26.95	27.50	26.93	27.41	777,400	+0.59(+2.20%)
Nov 25, 2003	26.60	26.95	26.59	26.82	550,000	+0.26(+0.98%)
Nov 24, 2003	26.01	26.64	26.00	26.56	795,300	+0.52(+2.02%)
Nov 21, 2003	26.03	26.10	26.00	26.04	517,000	+0.01(+0.04%)
Nov 20, 2003	25.58	26.35	25.58	26.02	1,057,100	+0.45(+1.76%)
Nov 19, 2003	25.57	25.74	25.50	25.57	547,400	+0.07(+0.27%)
Nov 18, 2003	25.47	25.73	25.30	25.50	543,600	+0.04(+0.16%)
Nov 17, 2003	25.19	25.47	25.14	25.46	509,800	+0.00(+0.00%)
Nov 14, 2003	25.52	25.62	25.25	25.46	676,700	+0.02(+0.08%)
Nov 13, 2003	25.50	25.52	25.14	25.45	609,600	-0.07(-0.25%)
Nov 12, 2003	25.10	25.52	25.00	25.51	868,800	+0.50(+1.98%)
Nov 11, 2003	24.93	25.09	24.80	25.02	534,100	+0.12(+0.46%)
Nov 10, 2003	24.86	25.07	24.86	24.90	634,400	-0.08(-0.32%)
Nov 07, 2003	24.80	25.04	24.80	24.98	1,011,900	+0.48(+1.96%)
Nov 06, 2003	24.50	24.56	24.50	24.50	959,800	-0.08(-0.33%)
Nov 05, 2003	24.14	24.58	24.05	24.58	807,100	+0.49(+2.03%)
Nov 04, 2003	24.14	24.30	24.05	24.09	533,890	-0.13(-0.54%)
Nov 03, 2003	24.02	24.55	23.85	24.22	987,488	+0.20(+0.85%)
Oct 31, 2003	25.07	25.07	24.02	24.02	2,072,400	-1.12(-4.47%)
Oct 30, 2003	25.51	25.51	24.85	25.14	1,733,200	-0.38(-1.51%)
Oct 29, 2003	24.23	25.86	24.00	25.52	3,547,400	+1.04(+4.25%)
Oct 28, 2003	23.52	24.50	23.52	24.48	7,270,300	+2.86(+13.23%)
Oct 27, 2003	21.54	21.77	21.27	21.62	1,135,500	+0.27(+1.26%)
Oct 24, 2003	21.40	21.72	21.11	21.36	738,500	-0.36(-1.66%)
Oct 23, 2003	21.14	21.80	20.95	21.71	854,500	+0.50(+2.38%)
Oct 22, 2003	21.00	21.21	20.95	21.21	620,000	+0.21(+1.00%)
Oct 21, 2003	21.07	21.16	20.95	21.00	851,100	-0.34(-1.59%)
Oct 20, 2003	21.50	21.50	20.80	21.34	1,774,400	-0.09(-0.44%)
Oct 17, 2003	21.55	21.59	21.27	21.43	723,000	-0.17(-0.76%)
Oct 16, 2003	21.56	21.63	21.33	21.60	780,700	-0.01(-0.07%)
Oct 15, 2003	21.45	21.61	21.40	21.61	809,900	+0.29(+1.34%)
Oct 14, 2003	21.21	21.41	21.00	21.33	731,600	+0.07(+0.33%)
Oct 13, 2003	21.16	21.30	21.18	21.26	538,500	+0.10(+0.47%)
Oct 10, 2003	21.10	21.30	21.00	21.16	766,100	+0.09(+0.40%)
Oct 09, 2003	20.98	21.20	20.88	21.07	1,147,000	+0.28(+1.35%)
Oct 08, 2003	20.62	20.86	20.61	20.80	663,300	+0.11(+0.53%)
Oct 07, 2003	20.77	20.77	20.30	20.68	757,600	-0.08(-0.36%)
Oct 06, 2003	20.36	20.91	20.36	20.76	759,400	+0.42(+2.06%)
Oct 03, 2003	20.33	20.54	20.32	20.34	799,600	+0.01(+0.05%)
Oct 02, 2003	20.23	20.33	20.14	20.33	1,114,600	+0.17(+0.84%)