Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.23	20.00	19.16	19.77	1,292,400	+0.36(+1.85%)
Sep 29, 2003	19.35	19.57	19.11	19.41	1,036,500	-0.07(-0.33%)
Sep 26, 2003	20.00	20.00	19.25	19.48	1,730,100	-0.46(-2.31%)
Sep 25, 2003	19.90	20.26	19.89	19.93	1,169,200	+0.02(+0.10%)
Sep 24, 2003	19.70	20.20	19.70	19.91	1,234,100	+0.18(+0.91%)
Sep 23, 2003	19.70	19.95	19.68	19.73	1,121,500	+0.07(+0.38%)
Sep 22, 2003	19.50	20.00	19.50	19.66	989,100	-0.28(-1.40%)
Sep 19, 2003	19.60	19.94	19.60	19.94	1,424,200	+0.11(+0.53%)
Sep 18, 2003	19.46	19.91	19.32	19.84	3,784,700	+0.41(+2.08%)
Sep 17, 2003	18.50	19.56	18.43	19.43	10,214,800	+2.34(+13.66%)
Sep 16, 2003	17.07	17.17	17.00	17.09	583,800	-0.03(-0.15%)
Sep 15, 2003	16.90	17.27	16.76	17.12	1,189,400	+0.21(+1.27%)
Sep 12, 2003	16.91	17.05	16.62	16.91	634,000	+0.02(+0.12%)
Sep 11, 2003	17.00	17.15	16.75	16.89	930,100	-0.26(-1.55%)
Sep 10, 2003	16.88	17.25	16.86	17.15	809,000	+0.29(+1.75%)
Sep 09, 2003	17.12	17.13	16.82	16.86	1,220,300	-0.36(-2.09%)
Sep 08, 2003	17.55	17.55	17.07	17.21	1,583,800	-0.33(-1.88%)
Sep 05, 2003	17.75	17.79	17.54	17.55	2,899,900	-0.25(-1.40%)
Sep 04, 2003	17.79	17.89	17.60	17.80	1,918,600	+0.01(+0.03%)
Sep 03, 2003	17.66	18.05	17.65	17.79	1,935,700	+0.14(+0.79%)
Sep 02, 2003	17.95	17.95	17.25	17.65	2,017,500	+0.57(+3.37%)
Aug 29, 2003	16.82	17.14	16.73	17.07	938,400	+0.36(+2.15%)
Aug 28, 2003	16.65	16.75	16.47	16.71	961,400	+0.23(+1.36%)
Aug 27, 2003	16.68	16.80	16.45	16.49	1,019,900	-0.05(-0.30%)
Aug 26, 2003	16.54	16.65	16.34	16.54	690,400	+0.00(+0.00%)
Aug 25, 2003	16.40	16.66	16.39	16.54	555,000	+0.17(+1.04%)
Aug 22, 2003	16.53	16.70	16.32	16.37	952,000	-0.14(-0.85%)
Aug 21, 2003	16.41	16.65	16.22	16.51	1,190,700	+0.17(+1.04%)
Aug 20, 2003	15.98	16.34	15.97	16.34	875,200	+0.38(+2.38%)
Aug 19, 2003	15.88	16.14	15.86	15.96	941,100	+0.10(+0.63%)
Aug 18, 2003	16.05	16.10	15.79	15.86	899,600	-0.02(-0.13%)
Aug 15, 2003	15.68	16.05	15.55	15.88	809,100	+0.02(+0.13%)
Aug 14, 2003	15.93	16.09	15.69	15.86	2,045,100	-0.23(-1.46%)
Aug 13, 2003	16.30	16.32	16.09	16.09	919,400	-0.15(-0.92%)
Aug 12, 2003	16.45	16.45	16.13	16.25	1,350,000	-0.25(-1.55%)
Aug 11, 2003	16.26	16.65	16.16	16.50	1,162,300	+0.24(+1.48%)
Aug 08, 2003	16.57	16.57	15.78	16.26	2,847,900	-0.31(-1.87%)
Aug 07, 2003	17.10	17.11	16.38	16.57	2,239,600	-0.61(-3.52%)
Aug 06, 2003	17.20	17.25	16.84	17.18	1,542,800	-0.05(-0.29%)
Aug 05, 2003	17.76	17.76	17.22	17.23	1,258,800	-0.54(-3.01%)
Aug 04, 2003	17.88	17.90	17.64	17.76	566,600	-0.04(-0.20%)
Aug 01, 2003	18.01	18.02	17.56	17.80	1,235,100	+0.04(+0.20%)
Jul 31, 2003	17.62	18.01	17.60	17.76	878,900	+0.21(+1.20%)
Jul 30, 2003	17.73	17.85	17.50	17.55	688,200	-0.22(-1.24%)
Jul 29, 2003	18.23	18.27	17.43	17.77	2,261,200	-0.46(-2.50%)
Jul 28, 2003	18.50	18.53	18.02	18.23	964,800	-0.27(-1.46%)
Jul 25, 2003	18.43	18.64	18.32	18.50	683,800	+0.16(+0.87%)
Jul 24, 2003	18.45	18.51	18.30	18.34	792,500	+0.01(+0.05%)
Jul 23, 2003	18.65	18.72	18.32	18.32	588,400	-0.21(-1.11%)
Jul 22, 2003	18.25	18.54	18.14	18.53	846,800	+0.28(+1.53%)
Jul 21, 2003	18.25	18.39	18.10	18.25	770,800	-0.07(-0.41%)
Jul 18, 2003	18.25	18.59	18.14	18.32	1,888,000	+0.61(+3.47%)
Jul 17, 2003	17.70	17.76	17.43	17.71	1,196,000	+0.01(+0.06%)
Jul 16, 2003	17.89	18.05	17.38	17.70	1,969,000	-0.19(-1.06%)
Jul 15, 2003	17.93	18.07	17.55	17.89	2,070,400	-0.38(-2.08%)
Jul 14, 2003	18.15	18.47	18.02	18.27	1,028,200	+0.11(+0.61%)
Jul 11, 2003	18.38	18.61	17.95	18.16	1,334,900	-0.25(-1.36%)
Jul 10, 2003	18.55	18.61	18.15	18.41	738,700	-0.14(-0.75%)
Jul 09, 2003	18.62	18.75	18.10	18.55	2,541,400	-0.52(-2.70%)
Jul 08, 2003	18.85	19.18	18.77	19.07	920,000	+0.24(+1.27%)
Jul 07, 2003	18.62	18.95	18.62	18.82	1,566,800	+0.40(+2.20%)
Jul 03, 2003	18.55	18.68	18.20	18.42	577,400	-0.18(-0.97%)
Jul 02, 2003	18.66	18.75	18.45	18.60	895,600	+0.09(+0.46%)