Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.99	19.14	18.92	18.95	19,528,502	+0.14(+0.75%)
Jun 27, 2003	18.68	19.26	18.60	18.80	20,301,526	+0.13(+0.71%)
Jun 26, 2003	18.67	18.76	18.35	18.67	18,541,296	+0.34(+1.84%)
Jun 25, 2003	18.76	18.95	18.24	18.33	27,385,616	-0.45(-2.40%)
Jun 24, 2003	18.37	18.82	18.30	18.78	27,720,202	+0.50(+2.74%)
Jun 23, 2003	18.19	18.54	18.12	18.28	20,357,888	+0.35(+1.95%)
Jun 20, 2003	18.32	18.38	17.88	17.93	30,200,210	-0.26(-1.42%)
Jun 19, 2003	18.47	18.61	18.14	18.19	19,218,140	-0.25(-1.38%)
Jun 18, 2003	17.96	18.47	17.93	18.45	20,798,486	+0.49(+2.72%)
Jun 17, 2003	18.09	18.14	17.66	17.96	20,317,594	+0.08(+0.44%)
Jun 16, 2003	17.57	17.93	17.57	17.88	16,384,840	+0.29(+1.66%)
Jun 13, 2003	17.76	17.82	17.09	17.59	22,286,970	-0.33(-1.82%)
Jun 12, 2003	17.82	17.99	17.55	17.91	25,089,570	-0.30(-1.65%)
Jun 11, 2003	18.09	18.25	18.00	18.21	14,458,157	-0.05(-0.27%)
Jun 10, 2003	18.03	18.39	18.03	18.26	21,908,974	+0.31(+1.74%)
Jun 09, 2003	18.14	18.14	17.77	17.95	13,163,948	-0.19(-1.03%)
Jun 06, 2003	18.06	18.28	18.04	18.14	20,296,488	+0.08(+0.46%)
Jun 05, 2003	17.91	18.08	17.81	18.05	16,581,034	+0.04(+0.23%)
Jun 04, 2003	17.74	18.07	17.68	18.01	21,581,824	+0.20(+1.12%)
Jun 03, 2003	17.55	17.81	17.49	17.81	19,393,468	+0.25(+1.42%)
Jun 02, 2003	17.45	17.71	17.30	17.56	23,203,902	+0.34(+1.99%)
May 30, 2003	17.13	17.37	17.09	17.22	23,245,634	+0.00(+0.00%)
May 29, 2003	17.24	17.47	17.16	17.22	26,982,676	-0.01(-0.07%)
May 28, 2003	17.44	17.47	17.18	17.23	32,959,158	-0.32(-1.81%)
May 27, 2003	17.10	17.68	17.02	17.55	59,154,900	-0.09(-0.52%)
May 23, 2003	16.94	17.71	16.87	17.64	53,130,208	+0.53(+3.07%)
May 22, 2003	16.23	17.32	16.23	17.12	94,260,440	+1.15(+7.18%)
May 21, 2003	14.58	16.21	14.56	15.97	101,010,904	+1.41(+9.71%)
May 20, 2003	14.06	14.60	14.06	14.56	33,438,610	+0.58(+4.15%)
May 19, 2003	13.88	14.11	13.86	13.98	16,213,590	+0.09(+0.66%)
May 16, 2003	14.07	14.17	13.88	13.88	17,676,650	-0.18(-1.30%)
May 15, 2003	13.98	14.11	13.88	14.07	16,820,160	+0.13(+0.93%)
May 14, 2003	13.95	14.00	13.83	13.94	20,006,034	+0.10(+0.75%)
May 13, 2003	13.90	13.92	13.75	13.83	22,251,714	+0.03(+0.24%)
May 12, 2003	13.56	13.87	13.45	13.80	27,809,184	+0.58(+4.42%)
May 09, 2003	12.93	13.35	12.88	13.22	15,475,104	+0.28(+2.16%)
May 08, 2003	13.00	13.09	12.86	12.94	17,650,508	-0.14(-1.08%)
May 07, 2003	12.93	13.20	12.93	13.08	19,378,598	+0.14(+1.06%)
May 06, 2003	12.82	13.05	12.82	12.94	17,062,644	+0.04(+0.29%)
May 05, 2003	12.85	12.95	12.77	12.90	15,003,087	-0.01(-0.07%)
May 02, 2003	12.59	13.01	12.59	12.91	16,351,501	+0.22(+1.71%)
May 01, 2003	12.82	12.82	12.61	12.70	18,494,526	-0.13(-1.01%)
Apr 30, 2003	12.72	12.96	12.65	12.82	26,958,452	-0.02(-0.13%)
Apr 29, 2003	13.00	13.04	12.72	12.84	21,666,968	-0.15(-1.12%)
Apr 28, 2003	12.82	13.18	12.78	12.99	18,394,030	+0.06(+0.45%)
Apr 25, 2003	13.01	13.28	12.82	12.93	36,211,948	-0.79(-5.74%)
Apr 24, 2003	13.74	13.74	13.40	13.72	16,250,526	-0.03(-0.18%)
Apr 23, 2003	13.63	13.74	13.43	13.74	16,074,479	+0.11(+0.83%)
Apr 22, 2003	13.47	13.76	13.38	13.63	16,240,453	+0.13(+0.99%)
Apr 21, 2003	13.42	13.55	13.35	13.50	13,304,738	+0.08(+0.56%)
Apr 17, 2003	13.26	13.45	13.07	13.42	18,777,064	+0.20(+1.55%)
Apr 16, 2003	13.50	13.51	13.11	13.22	30,379,134	-0.31(-2.31%)
Apr 15, 2003	13.68	13.73	13.31	13.53	38,234,812	+0.40(+3.08%)
Apr 14, 2003	12.61	13.47	12.45	13.13	59,423,528	+0.37(+2.91%)
Apr 11, 2003	12.55	12.84	12.44	12.75	23,989,158	+0.20(+1.63%)
Apr 10, 2003	12.86	12.86	12.30	12.55	27,880,180	-0.08(-0.66%)
Apr 09, 2003	12.72	13.01	12.62	12.63	43,517,420	+0.13(+1.00%)
Apr 08, 2003	12.27	12.90	12.27	12.51	51,495,176	+0.41(+3.38%)
Apr 07, 2003	12.07	12.55	11.83	12.10	46,485,512	+0.30(+2.54%)
Apr 04, 2003	12.11	12.20	11.72	11.80	79,627,912	-0.58(-4.71%)
Apr 03, 2003	12.67	13.09	11.95	12.38	75,149,752	+0.02(+0.17%)
Apr 02, 2003	11.76	12.37	11.76	12.36	59,931,520	+0.65(+5.52%)