Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	22.73	22.88	22.41	22.43	10,139,286	+0.00(+0.00%)
Mar 28, 2002	22.73	22.88	22.41	22.43	10,139,286	-0.39(-1.72%)
Mar 27, 2002	22.59	22.85	22.58	22.82	11,898,159	+0.15(+0.68%)
Mar 26, 2002	22.30	22.73	22.26	22.67	16,681,231	+0.54(+2.44%)
Mar 25, 2002	22.39	22.52	22.11	22.13	17,098,936	-0.65(-2.86%)
Mar 22, 2002	22.62	22.94	22.59	22.78	11,535,396	+0.08(+0.34%)
Mar 21, 2002	22.16	22.79	22.16	22.70	18,342,896	+0.55(+2.46%)
Mar 20, 2002	22.02	22.19	21.89	22.16	9,903,549	+0.05(+0.23%)
Mar 19, 2002	21.85	22.25	21.83	22.11	10,430,905	+0.11(+0.50%)
Mar 18, 2002	22.21	22.32	21.95	22.00	9,961,779	-0.27(-1.22%)
Mar 15, 2002	22.17	22.33	22.15	22.27	20,998,464	+0.16(+0.71%)
Mar 14, 2002	22.38	22.38	22.10	22.11	8,838,035	-0.18(-0.80%)
Mar 13, 2002	22.40	22.46	22.17	22.29	9,959,431	-0.20(-0.89%)
Mar 12, 2002	22.44	22.51	22.17	22.49	21,651,906	+0.10(+0.44%)
Mar 11, 2002	22.44	22.52	21.97	22.39	23,499,532	-0.29(-1.26%)
Mar 08, 2002	23.05	23.20	22.55	22.68	14,262,106	-0.29(-1.28%)
Mar 07, 2002	22.61	23.04	22.55	22.97	14,909,209	+0.26(+1.14%)
Mar 06, 2002	22.42	22.74	22.42	22.71	9,845,084	+0.14(+0.62%)
Mar 05, 2002	22.52	22.67	22.47	22.57	14,772,557	-0.05(-0.23%)
Mar 04, 2002	22.91	22.97	22.49	22.62	15,705,410	-0.28(-1.21%)
Mar 01, 2002	22.37	22.90	22.15	22.90	15,273,381	+0.47(+2.11%)
Feb 28, 2002	22.19	22.53	22.16	22.43	12,136,479	+0.16(+0.73%)
Feb 27, 2002	22.90	22.90	21.93	22.27	16,710,346	-0.65(-2.84%)
Feb 26, 2002	22.81	22.96	22.67	22.92	18,151,770	+0.00(+0.02%)
Feb 25, 2002	22.41	22.98	22.36	22.91	18,410,518	+0.51(+2.26%)
Feb 22, 2002	22.01	22.44	21.99	22.41	13,100,090	+0.29(+1.33%)
Feb 21, 2002	22.20	22.36	22.11	22.11	17,037,184	-0.02(-0.10%)
Feb 20, 2002	21.91	22.25	21.88	22.13	13,488,446	+0.20(+0.91%)
Feb 19, 2002	21.76	22.01	21.72	21.93	10,823,018	+0.02(+0.10%)
Feb 18, 2002	21.72	21.93	21.63	21.91	16,671,369	+0.00(+0.00%)
Feb 15, 2002	21.72	21.93	21.63	21.91	16,671,369	+0.19(+0.88%)
Feb 14, 2002	21.64	21.72	21.53	21.72	9,273,820	+0.15(+0.69%)
Feb 13, 2002	21.41	21.64	21.38	21.57	9,258,089	+0.21(+0.98%)
Feb 12, 2002	21.32	21.50	21.30	21.36	7,812,202	-0.03(-0.16%)
Feb 11, 2002	21.25	21.41	21.25	21.40	8,076,585	+0.07(+0.34%)
Feb 08, 2002	20.93	21.38	20.93	21.32	8,815,729	+0.20(+0.97%)
Feb 07, 2002	21.35	21.38	21.12	21.12	11,480,688	-0.15(-0.72%)
Feb 06, 2002	21.04	21.40	20.92	21.27	11,400,152	+0.24(+1.13%)
Feb 05, 2002	20.90	21.23	20.89	21.04	10,105,240	+0.03(+0.14%)
Feb 04, 2002	21.23	21.25	20.98	21.01	10,573,897	-0.17(-0.82%)
Feb 01, 2002	21.38	21.40	21.09	21.18	11,058,286	-0.16(-0.76%)
Jan 31, 2002	21.20	21.34	21.06	21.34	12,205,274	+0.23(+1.09%)
Jan 30, 2002	21.21	21.39	21.07	21.11	17,490,580	-0.09(-0.44%)
Jan 29, 2002	21.21	21.29	21.17	21.21	13,915,544	-0.05(-0.22%)
Jan 28, 2002	21.08	21.25	21.03	21.25	9,824,657	+0.13(+0.60%)
Jan 25, 2002	21.15	21.18	21.02	21.12	9,964,831	+0.11(+0.51%)
Jan 24, 2002	21.25	21.26	20.98	21.02	12,582,595	-0.15(-0.70%)
Jan 23, 2002	20.85	21.19	20.82	21.17	15,533,537	+0.46(+2.22%)
Jan 22, 2002	20.89	20.99	20.66	20.71	9,800,003	-0.08(-0.39%)
Jan 21, 2002	20.71	20.89	20.69	20.79	10,654,668	+0.00(+0.00%)
Jan 18, 2002	20.71	20.89	20.69	20.79	10,654,668	-0.08(-0.39%)
Jan 17, 2002	20.63	20.87	20.49	20.87	10,283,687	+0.32(+1.55%)
Jan 16, 2002	20.83	20.86	20.41	20.55	18,984,130	-0.32(-1.53%)
Jan 15, 2002	20.76	20.93	20.66	20.87	18,852,644	+0.32(+1.53%)
Jan 14, 2002	20.30	20.69	20.29	20.55	10,560,749	+0.26(+1.28%)
Jan 11, 2002	20.20	20.59	20.20	20.29	17,830,568	+0.20(+0.97%)
Jan 10, 2002	20.11	20.19	20.02	20.10	11,927,978	+0.10(+0.51%)
Jan 09, 2002	20.27	20.43	19.98	20.00	10,042,080	-0.14(-0.72%)
Jan 08, 2002	19.89	20.27	19.85	20.14	14,100,799	+0.30(+1.52%)
Jan 07, 2002	19.63	19.89	19.61	19.84	15,822,574	+0.21(+1.06%)
Jan 04, 2002	19.76	19.92	19.59	19.63	12,777,243	-0.21(-1.07%)
Jan 03, 2002	19.86	19.97	19.73	19.84	10,369,858	-0.02(-0.11%)