Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	41.48	41.82	41.20	41.51	1,280,200	-0.22(-0.52%)
Sep 29, 2005	41.62	42.12	41.43	41.73	1,598,700	+0.25(+0.60%)
Sep 28, 2005	41.34	41.84	41.20	41.48	788,800	+0.46(+1.12%)
Sep 27, 2005	40.50	41.12	40.19	41.02	516,400	+0.66(+1.65%)
Sep 26, 2005	40.30	40.49	40.05	40.35	639,100	+0.26(+0.65%)
Sep 23, 2005	40.09	40.40	39.95	40.09	622,000	+0.07(+0.17%)
Sep 22, 2005	39.83	40.29	39.12	40.02	1,175,200	-0.17(-0.44%)
Sep 21, 2005	41.05	41.06	40.06	40.20	596,700	-0.65(-1.59%)
Sep 20, 2005	40.76	41.24	40.62	40.84	721,400	+0.12(+0.31%)
Sep 19, 2005	40.70	40.85	40.39	40.72	753,200	+0.28(+0.69%)
Sep 16, 2005	40.80	40.91	40.13	40.44	3,171,000	-0.34(-0.82%)
Sep 15, 2005	40.95	41.26	40.72	40.77	579,100	-0.08(-0.18%)
Sep 14, 2005	41.10	41.45	40.80	40.85	599,000	-0.13(-0.33%)
Sep 13, 2005	41.30	41.48	40.95	40.98	596,900	-0.50(-1.21%)
Sep 12, 2005	41.40	41.55	40.83	41.48	726,800	-0.15(-0.36%)
Sep 09, 2005	41.90	42.25	41.55	41.63	388,400	-0.21(-0.50%)
Sep 08, 2005	41.66	42.17	41.40	41.84	542,800	+0.06(+0.14%)
Sep 07, 2005	41.75	42.12	41.72	41.78	589,700	-0.54(-1.28%)
Sep 06, 2005	42.30	42.43	42.13	42.33	659,700	+0.14(+0.33%)
Sep 02, 2005	42.20	42.25	41.88	42.19	396,500	+0.15(+0.36%)
Sep 01, 2005	42.17	42.17	41.81	42.03	542,100	+0.06(+0.15%)
Aug 31, 2005	41.58	42.12	41.34	41.97	526,000	+0.53(+1.28%)
Aug 30, 2005	41.70	41.73	41.12	41.44	629,200	-0.36(-0.85%)
Aug 29, 2005	41.51	41.90	41.21	41.80	387,400	+0.24(+0.58%)
Aug 26, 2005	41.55	42.02	41.53	41.55	473,100	-0.38(-0.89%)
Aug 25, 2005	41.83	42.04	41.50	41.93	408,900	+0.20(+0.48%)
Aug 24, 2005	42.03	42.34	41.71	41.73	796,700	-0.22(-0.52%)
Aug 23, 2005	41.63	42.16	41.55	41.95	372,900	+0.30(+0.73%)
Aug 22, 2005	42.02	42.06	41.51	41.65	446,900	-0.41(-0.99%)
Aug 19, 2005	42.72	42.76	41.95	42.06	639,400	-0.66(-1.54%)
Aug 18, 2005	41.04	42.87	41.01	42.72	1,757,700	+1.72(+4.20%)
Aug 17, 2005	41.15	41.22	40.83	41.00	409,900	-0.09(-0.22%)
Aug 16, 2005	41.55	41.60	41.03	41.09	593,800	-0.40(-0.96%)
Aug 15, 2005	41.39	41.51	40.94	41.49	257,700	+0.22(+0.52%)
Aug 12, 2005	41.40	41.44	40.88	41.27	313,800	-0.33(-0.78%)
Aug 11, 2005	41.64	41.70	41.17	41.60	269,300	+0.13(+0.31%)
Aug 10, 2005	41.65	41.80	41.42	41.47	352,100	+0.11(+0.27%)
Aug 09, 2005	41.30	41.47	41.15	41.36	345,700	+0.19(+0.46%)
Aug 08, 2005	41.55	41.62	41.06	41.17	252,400	-0.26(-0.63%)
Aug 05, 2005	41.80	42.01	41.38	41.43	357,800	-0.30(-0.71%)
Aug 04, 2005	41.63	41.97	41.51	41.73	415,600	+0.09(+0.20%)
Aug 03, 2005	41.43	41.73	41.23	41.64	305,000	+0.28(+0.68%)
Aug 02, 2005	41.45	41.66	41.20	41.36	674,800	+0.22(+0.53%)
Aug 01, 2005	41.95	42.24	41.01	41.14	518,200	-0.52(-1.24%)
Jul 29, 2005	41.77	42.24	41.66	41.66	433,900	-0.01(-0.02%)
Jul 28, 2005	41.53	41.95	41.53	41.66	318,800	+0.13(+0.31%)
Jul 27, 2005	41.50	42.27	41.50	41.53	556,800	-0.59(-1.40%)
Jul 26, 2005	41.98	42.30	41.92	42.12	388,000	+0.06(+0.15%)
Jul 25, 2005	41.96	42.21	41.90	42.06	385,900	+0.10(+0.24%)
Jul 22, 2005	41.67	41.99	41.58	41.96	336,200	+0.47(+1.12%)
Jul 21, 2005	41.73	41.82	41.34	41.49	368,800	-0.25(-0.59%)
Jul 20, 2005	41.05	41.80	40.63	41.74	706,200	+0.69(+1.68%)
Jul 19, 2005	41.15	41.22	40.88	41.05	485,900	+0.10(+0.24%)
Jul 18, 2005	41.00	41.16	40.75	40.95	457,500	+0.06(+0.15%)
Jul 15, 2005	41.01	41.14	40.58	40.89	337,600	-0.05(-0.12%)
Jul 14, 2005	40.38	41.13	40.38	40.94	761,100	+0.71(+1.78%)
Jul 13, 2005	39.65	40.35	39.55	40.23	821,800	+0.55(+1.37%)
Jul 12, 2005	39.99	40.10	39.51	39.68	317,700	-0.20(-0.50%)
Jul 11, 2005	39.38	40.13	39.25	39.88	494,200	+0.47(+1.18%)
Jul 08, 2005	38.85	39.41	38.70	39.41	346,200	+0.52(+1.35%)
Jul 07, 2005	38.55	39.03	38.29	38.89	484,300	-0.10(-0.26%)
Jul 06, 2005	39.38	39.38	38.88	38.99	405,400	-0.31(-0.79%)
Jul 05, 2005	39.80	39.80	39.18	39.30	454,800	-0.43(-1.07%)