Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	9.851	10.11	9.352	9.459	77,120,984	-22.00(-69.93%)
Mar 28, 2008	31.36	31.78	31.24	31.46	41,684,196	+0.26(+0.83%)
Mar 27, 2008	31.20	31.49	31.12	31.20	53,906,220	+0.09(+0.30%)
Mar 26, 2008	31.17	31.32	30.99	31.10	37,136,352	-0.14(-0.45%)
Mar 25, 2008	30.49	31.24	30.47	31.24	31,016,712	+0.70(+2.30%)
Mar 24, 2008	30.36	30.71	30.36	30.54	23,426,206	+0.61(+2.02%)
Mar 21, 2008	30.16	30.25	29.82	29.93	38,452,088	+0.00(+0.00%)
Mar 20, 2008	30.16	30.25	29.82	29.93	38,440,588	-0.22(-0.73%)
Mar 19, 2008	30.58	30.77	30.06	30.16	46,114,560	+0.29(+0.97%)
Mar 18, 2008	30.02	30.54	28.97	29.87	52,402,624	+0.06(+0.19%)
Mar 17, 2008	30.00	30.25	29.53	29.81	41,327,012	-0.77(-2.52%)
Mar 14, 2008	31.32	31.45	30.40	30.58	56,466,580	-0.71(-2.27%)
Mar 13, 2008	31.10	31.37	30.72	31.29	41,559,940	-0.09(-0.28%)
Mar 12, 2008	32.01	32.01	31.29	31.38	42,819,352	-0.68(-2.11%)
Mar 11, 2008	32.24	32.30	31.66	32.06	41,697,040	+0.22(+0.68%)
Mar 10, 2008	31.72	32.23	31.61	31.84	29,784,934	+0.09(+0.30%)
Mar 07, 2008	31.30	31.84	31.16	31.75	29,667,914	+0.23(+0.74%)
Mar 06, 2008	31.82	31.82	31.46	31.52	19,611,800	-0.40(-1.25%)
Mar 05, 2008	31.36	31.97	31.25	31.92	37,686,556	+0.46(+1.46%)
Mar 04, 2008	30.89	31.60	30.85	31.46	29,487,462	+0.35(+1.11%)
Mar 03, 2008	31.04	31.13	30.68	31.11	25,998,176	-0.05(-0.16%)
Feb 29, 2008	31.30	31.41	31.06	31.16	23,732,264	-0.27(-0.87%)
Feb 28, 2008	31.55	31.66	31.31	31.43	16,305,884	-0.29(-0.93%)
Feb 27, 2008	31.52	31.76	31.50	31.73	17,286,836	+0.09(+0.27%)
Feb 26, 2008	31.40	31.86	31.39	31.64	24,504,096	+0.00(+0.01%)
Feb 25, 2008	31.32	31.67	31.15	31.64	17,328,850	+0.28(+0.90%)
Feb 22, 2008	31.34	31.40	30.90	31.36	22,405,200	+0.09(+0.29%)
Feb 21, 2008	31.14	31.37	30.95	31.27	31,887,208	+0.19(+0.62%)
Feb 20, 2008	30.86	31.19	30.71	31.08	20,081,426	+0.00(+0.01%)
Feb 19, 2008	30.89	31.41	30.87	31.07	26,549,562	+0.17(+0.55%)
Feb 18, 2008	30.91	31.29	30.86	30.90	0	+0.00(+0.00%)
Feb 15, 2008	30.91	31.29	30.86	30.90	69,613,952	-0.07(-0.22%)
Feb 14, 2008	31.10	31.14	30.87	30.97	21,876,204	-0.07(-0.22%)
Feb 13, 2008	31.03	31.09	30.83	31.04	23,906,334	+0.18(+0.58%)
Feb 12, 2008	30.98	31.00	30.67	30.86	25,150,722	+0.00(+0.01%)
Feb 11, 2008	30.98	31.26	30.63	30.86	27,693,444	-0.29(-0.92%)
Feb 08, 2008	31.46	31.53	31.11	31.14	20,905,752	-0.43(-1.36%)
Feb 07, 2008	30.89	31.68	30.76	31.57	36,050,800	+0.57(+1.84%)
Feb 06, 2008	31.31	31.55	30.94	31.00	20,564,882	-0.16(-0.51%)
Feb 05, 2008	31.78	32.05	31.12	31.16	28,174,282	-0.83(-2.58%)
Feb 04, 2008	32.12	32.35	31.91	31.98	14,642,680	-0.16(-0.49%)
Feb 01, 2008	32.38	32.51	31.73	32.14	25,996,780	-0.15(-0.46%)
Jan 31, 2008	32.41	32.75	32.15	32.29	34,954,456	-0.30(-0.93%)
Jan 30, 2008	32.32	33.19	32.22	32.59	48,904,408	+0.16(+0.50%)
Jan 29, 2008	32.27	32.59	31.53	32.43	39,473,124	+0.64(+2.02%)
Jan 28, 2008	31.61	31.97	31.38	31.79	20,731,602	+0.28(+0.89%)
Jan 25, 2008	32.02	32.16	31.30	31.51	34,821,580	-0.40(-1.26%)
Jan 24, 2008	31.22	32.09	30.89	31.91	31,646,178	+0.87(+2.80%)
Jan 23, 2008	30.70	31.55	30.20	31.04	57,348,820	-0.23(-0.72%)
Jan 22, 2008	30.68	31.77	30.37	31.26	53,214,024	-0.87(-2.70%)
Jan 21, 2008	32.99	33.22	31.81	32.13	0	+0.00(+0.00%)
Jan 18, 2008	32.99	33.22	31.81	32.13	51,584,148	-0.59(-1.80%)
Jan 17, 2008	33.66	33.72	32.70	32.72	55,955,136	-0.47(-1.42%)
Jan 16, 2008	33.28	33.52	33.02	33.19	32,967,784	-0.23(-0.70%)
Jan 15, 2008	33.39	33.66	33.24	33.43	24,091,108	-0.10(-0.29%)
Jan 14, 2008	33.65	33.72	33.24	33.53	24,324,054	-0.14(-0.42%)
Jan 11, 2008	33.38	33.91	33.38	33.67	24,994,004	+0.09(+0.25%)
Jan 10, 2008	33.60	33.74	33.30	33.58	30,103,002	-0.17(-0.49%)
Jan 09, 2008	33.81	33.90	33.46	33.75	38,777,724	+0.38(+1.14%)
Jan 08, 2008	33.28	33.84	33.19	33.37	40,704,780	+0.46(+1.41%)
Jan 07, 2008	32.05	32.98	32.05	32.90	37,568,656	+0.99(+3.11%)
Jan 04, 2008	32.07	32.36	31.87	31.91	26,076,922	-0.21(-0.65%)
Jan 03, 2008	31.99	32.37	31.92	32.12	23,504,280	+0.20(+0.61%)
Jan 02, 2008	32.17	32.38	31.81	31.92	20,554,436	-0.28(-0.86%)