Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.93	17.23	16.85	17.05	2,608,200	+0.11(+0.65%)
May 29, 2003	17.11	17.34	16.93	16.93	3,268,900	-0.17(-0.99%)
May 28, 2003	17.02	17.23	16.93	17.11	1,913,000	+0.13(+0.77%)
May 27, 2003	17.35	17.35	16.64	16.98	3,786,400	-0.37(-2.13%)
May 23, 2003	17.16	17.56	16.54	17.34	3,586,300	+0.19(+1.11%)
May 22, 2003	16.93	17.36	16.88	17.16	4,209,400	+0.52(+3.09%)
May 21, 2003	15.85	17.55	15.85	16.64	5,984,900	+0.79(+4.95%)
May 20, 2003	15.70	16.00	15.57	15.86	1,586,400	+0.30(+1.96%)
May 19, 2003	15.45	15.83	15.40	15.55	1,579,300	+0.04(+0.23%)
May 16, 2003	15.28	15.56	15.26	15.52	1,799,000	+0.25(+1.64%)
May 15, 2003	15.30	15.35	15.15	15.27	1,071,800	+0.07(+0.43%)
May 14, 2003	14.85	15.39	14.76	15.20	2,152,900	+0.34(+2.32%)
May 13, 2003	14.75	14.86	14.53	14.86	1,556,800	+0.13(+0.92%)
May 12, 2003	14.50	14.90	14.47	14.72	1,799,700	+0.41(+2.87%)
May 09, 2003	14.12	14.50	14.00	14.31	1,649,500	+0.29(+2.07%)
May 08, 2003	14.01	14.13	14.00	14.02	1,028,800	-0.11(-0.74%)
May 07, 2003	14.03	14.20	14.00	14.12	1,112,100	+0.07(+0.53%)
May 06, 2003	14.12	14.20	13.88	14.05	1,376,200	-0.02(-0.14%)
May 05, 2003	14.20	14.25	14.04	14.07	919,100	-0.12(-0.88%)
May 02, 2003	14.00	14.28	14.00	14.20	1,002,900	+0.12(+0.85%)
May 01, 2003	13.95	14.12	13.76	14.07	1,276,200	-0.01(-0.07%)
Apr 30, 2003	14.00	14.22	13.95	14.09	1,053,800	-0.02(-0.14%)
Apr 29, 2003	14.34	14.65	14.07	14.11	1,286,100	-0.13(-0.95%)
Apr 28, 2003	14.10	14.45	13.80	14.24	2,140,000	+0.15(+1.06%)
Apr 25, 2003	15.28	15.85	14.04	14.09	8,507,600	-3.01(-17.60%)
Apr 24, 2003	17.10	17.25	16.80	17.10	519,800	+0.00(+0.00%)
Apr 23, 2003	16.98	17.20	16.86	17.10	432,100	+0.08(+0.44%)
Apr 22, 2003	16.90	17.29	16.88	17.02	681,800	+0.03(+0.18%)
Apr 21, 2003	16.84	17.16	16.84	17.00	441,900	+0.18(+1.04%)
Apr 17, 2003	16.77	16.86	16.38	16.82	576,300	+0.00(+0.03%)
Apr 16, 2003	17.18	17.18	16.82	16.82	815,400	-0.36(-2.10%)
Apr 15, 2003	17.12	17.41	16.96	17.18	976,700	+0.48(+2.91%)
Apr 14, 2003	16.12	17.25	16.10	16.69	2,191,000	+0.42(+2.55%)
Apr 11, 2003	16.30	16.43	16.02	16.27	479,000	+0.04(+0.22%)
Apr 10, 2003	16.31	16.40	16.02	16.24	358,800	+0.00(+0.03%)
Apr 09, 2003	16.62	16.69	16.23	16.23	1,061,600	-0.09(-0.52%)
Apr 08, 2003	16.25	16.75	16.18	16.32	1,609,800	+0.25(+1.59%)
Apr 07, 2003	15.85	16.60	15.85	16.07	1,288,500	+0.22(+1.39%)
Apr 04, 2003	16.47	16.48	15.65	15.85	1,827,900	-0.62(-3.79%)
Apr 03, 2003	16.32	17.59	15.75	16.47	3,617,100	+0.28(+1.73%)
Apr 02, 2003	15.75	16.38	15.70	16.19	1,938,700	+0.93(+6.06%)
Apr 01, 2003	16.14	16.14	15.04	15.27	2,307,800	-0.86(-5.36%)
Mar 31, 2003	17.00	17.01	15.56	16.13	2,738,700	-0.88(-5.15%)
Mar 28, 2003	17.51	17.51	16.95	17.00	881,100	-0.53(-2.99%)
Mar 27, 2003	17.70	17.80	17.48	17.53	646,000	-0.18(-1.04%)
Mar 26, 2003	17.66	18.02	17.53	17.71	675,500	+0.20(+1.17%)
Mar 25, 2003	17.36	17.75	17.36	17.51	959,200	+0.15(+0.86%)
Mar 24, 2003	18.25	18.25	17.18	17.36	1,681,500	-0.89(-4.88%)
Mar 21, 2003	17.38	18.30	17.18	18.25	2,166,600	+1.14(+6.69%)
Mar 20, 2003	17.40	17.43	16.95	17.11	1,306,600	-0.12(-0.70%)
Mar 19, 2003	17.20	17.48	17.12	17.23	1,768,700	+0.44(+2.62%)
Mar 18, 2003	18.35	18.35	16.75	16.79	3,289,700	-1.56(-8.50%)
Mar 17, 2003	18.16	18.43	17.49	18.34	1,350,100	+0.18(+1.02%)
Mar 14, 2003	18.57	18.57	18.05	18.16	810,500	-0.41(-2.23%)
Mar 13, 2003	18.58	18.98	18.45	18.57	700,400	+0.12(+0.65%)
Mar 12, 2003	18.52	18.54	18.15	18.45	886,900	-0.11(-0.57%)
Mar 11, 2003	18.68	18.84	18.54	18.56	743,400	-0.07(-0.38%)
Mar 10, 2003	19.02	19.09	18.53	18.63	1,277,100	-0.47(-2.46%)
Mar 07, 2003	19.23	19.27	18.91	19.10	976,200	-0.75(-3.78%)
Mar 06, 2003	20.20	20.20	19.80	19.85	1,785,800	-0.35(-1.73%)
Mar 05, 2003	19.94	20.24	19.65	20.20	838,000	+0.36(+1.79%)
Mar 04, 2003	20.07	20.30	19.75	19.84	1,043,200	-0.38(-1.88%)