Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	27.83	28.05	27.73	27.85	10,916,468	+0.02(+0.06%)
Mar 30, 2005	27.62	27.87	27.53	27.83	15,752,134	+0.41(+1.51%)
Mar 29, 2005	27.41	27.64	27.35	27.42	12,437,020	-0.05(-0.19%)
Mar 28, 2005	27.27	27.66	27.26	27.47	11,292,614	+0.33(+1.22%)
Mar 24, 2005	27.22	27.35	27.04	27.14	9,796,481	-0.08(-0.28%)
Mar 23, 2005	27.04	27.37	27.04	27.21	13,031,764	+0.15(+0.55%)
Mar 22, 2005	27.17	27.58	27.01	27.07	16,569,467	+0.11(+0.43%)
Mar 21, 2005	27.49	27.50	26.92	26.95	19,689,464	-0.61(-2.22%)
Mar 18, 2005	27.64	27.73	27.16	27.56	27,831,322	-0.08(-0.28%)
Mar 17, 2005	27.43	27.78	27.43	27.64	9,231,087	+0.16(+0.59%)
Mar 16, 2005	27.76	27.88	27.35	27.48	11,036,684	-0.31(-1.12%)
Mar 15, 2005	27.82	27.91	27.75	27.79	10,279,695	+0.03(+0.12%)
Mar 14, 2005	27.75	28.05	27.74	27.76	11,056,877	+0.01(+0.05%)
Mar 11, 2005	27.64	27.85	27.64	27.74	14,857,554	-0.15(-0.53%)
Mar 10, 2005	27.79	28.04	27.78	27.89	12,630,494	+0.21(+0.77%)
Mar 09, 2005	27.98	28.13	27.67	27.68	15,429,992	-0.30(-1.08%)
Mar 08, 2005	27.93	28.14	27.85	27.98	13,336,062	+0.02(+0.08%)
Mar 07, 2005	28.13	28.15	27.94	27.96	10,946,757	-0.17(-0.61%)
Mar 04, 2005	28.16	28.32	28.04	28.13	12,705,160	+0.15(+0.55%)
Mar 03, 2005	28.11	28.14	27.88	27.98	13,323,383	-0.07(-0.26%)
Mar 02, 2005	28.11	28.13	27.98	28.05	12,264,209	-0.10(-0.36%)
Mar 01, 2005	28.08	28.39	27.97	28.15	18,352,992	+0.19(+0.69%)
Feb 28, 2005	28.02	28.10	27.90	27.96	14,795,097	-0.02(-0.08%)
Feb 25, 2005	27.65	28.00	27.58	27.98	13,951,233	+0.22(+0.78%)
Feb 24, 2005	27.51	27.80	27.43	27.76	13,766,447	+0.36(+1.31%)
Feb 23, 2005	26.94	27.63	26.73	27.41	22,051,532	+0.52(+1.95%)
Feb 22, 2005	27.63	27.64	26.84	26.88	19,365,442	-0.76(-2.74%)
Feb 18, 2005	27.56	27.66	27.41	27.64	16,384,211	+0.08(+0.28%)
Feb 17, 2005	27.77	27.77	27.56	27.56	16,034,127	-0.34(-1.21%)
Feb 16, 2005	27.98	28.04	27.81	27.90	14,171,004	-0.23(-0.83%)
Feb 15, 2005	28.17	28.20	27.98	28.13	15,315,880	-0.02(-0.06%)
Feb 14, 2005	28.09	28.22	28.08	28.15	9,202,676	-0.04(-0.15%)
Feb 11, 2005	28.34	28.42	28.13	28.19	11,894,167	-0.09(-0.30%)
Feb 10, 2005	27.81	28.38	27.81	28.28	17,342,188	+0.48(+1.72%)
Feb 09, 2005	28.24	28.24	27.72	27.80	21,049,650	-0.48(-1.69%)
Feb 08, 2005	28.42	28.52	28.27	28.28	16,696,727	-0.06(-0.23%)
Feb 07, 2005	28.45	28.64	28.07	28.34	22,131,130	-0.19(-0.67%)
Feb 04, 2005	27.18	29.17	27.13	28.54	48,731,404	+1.39(+5.11%)
Feb 03, 2005	27.02	27.21	27.00	27.15	9,488,895	-0.07(-0.25%)
Feb 02, 2005	27.22	27.29	27.10	27.21	11,871,392	-0.00(-0.02%)
Feb 01, 2005	27.17	27.24	27.01	27.22	12,282,053	+0.03(+0.13%)
Jan 31, 2005	27.07	27.21	26.98	27.19	17,061,134	+0.27(+1.00%)
Jan 28, 2005	26.76	26.96	26.55	26.92	13,024,720	+0.24(+0.91%)
Jan 27, 2005	26.33	26.86	26.32	26.67	16,124,524	+0.34(+1.28%)
Jan 26, 2005	26.45	26.67	26.12	26.34	20,467,350	-0.19(-0.72%)
Jan 25, 2005	26.53	26.70	26.48	26.53	11,897,689	+0.06(+0.21%)
Jan 24, 2005	26.91	26.94	26.27	26.47	17,570,646	-0.25(-0.94%)
Jan 21, 2005	26.83	27.00	26.58	26.73	14,458,632	-0.15(-0.55%)
Jan 20, 2005	27.13	27.16	26.70	26.87	13,751,890	-0.20(-0.72%)
Jan 19, 2005	27.13	27.20	27.01	27.07	11,238,846	-0.17(-0.63%)
Jan 18, 2005	26.90	27.26	26.70	27.24	20,079,698	+0.26(+0.96%)
Jan 14, 2005	26.68	27.00	26.31	26.98	17,423,428	+0.45(+1.69%)
Jan 13, 2005	26.32	26.61	26.18	26.53	12,288,863	+0.29(+1.09%)
Jan 12, 2005	26.15	26.30	26.01	26.25	11,965,311	+0.01(+0.05%)
Jan 11, 2005	26.49	26.52	26.16	26.24	19,474,624	-0.26(-0.96%)
Jan 10, 2005	26.27	26.87	26.26	26.49	30,840,026	+0.34(+1.30%)
Jan 07, 2005	25.85	26.15	25.72	26.15	22,774,946	+0.38(+1.47%)
Jan 06, 2005	25.96	26.04	25.77	25.77	10,381,363	-0.18(-0.71%)
Jan 05, 2005	26.09	26.18	25.90	25.95	14,609,607	-0.05(-0.18%)
Jan 04, 2005	25.97	26.19	25.85	26.00	15,828,913	+0.18(+0.69%)