Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.74	19.12	18.62	18.76	654,527	+0.12(+0.62%)
Oct 28, 2005	19.01	19.11	18.63	18.64	370,679	-0.30(-1.56%)
Oct 27, 2005	19.01	19.05	18.77	18.94	302,611	+0.02(+0.13%)
Oct 26, 2005	19.60	19.69	18.88	18.91	399,423	-0.82(-4.14%)
Oct 25, 2005	19.84	19.84	19.19	19.73	280,255	-0.13(-0.66%)
Oct 24, 2005	19.20	19.86	19.20	19.86	168,871	+0.76(+3.96%)
Oct 21, 2005	19.21	19.52	19.08	19.10	185,639	-0.08(-0.42%)
Oct 20, 2005	19.34	19.46	19.08	19.18	286,243	-0.26(-1.31%)
Oct 19, 2005	18.97	19.44	18.85	19.44	219,173	+0.37(+1.92%)
Oct 18, 2005	19.17	19.26	18.97	19.07	125,755	-0.26(-1.32%)
Oct 17, 2005	18.98	19.66	18.87	19.33	196,617	+0.28(+1.45%)
Oct 14, 2005	18.73	19.06	18.46	19.05	167,674	+0.45(+2.42%)
Oct 13, 2005	18.74	18.74	18.30	18.60	180,648	-0.19(-0.99%)
Oct 12, 2005	19.02	19.17	18.40	18.79	218,375	-0.23(-1.21%)
Oct 11, 2005	19.51	19.64	19.01	19.02	168,073	-0.55(-2.79%)
Oct 10, 2005	19.44	19.87	19.24	19.56	265,084	+0.25(+1.30%)
Oct 07, 2005	19.28	19.38	19.06	19.31	160,088	+0.04(+0.18%)
Oct 06, 2005	19.17	19.53	19.04	19.28	212,985	+0.11(+0.55%)
Oct 05, 2005	19.47	19.58	19.08	19.17	273,069	-0.43(-2.17%)
Oct 04, 2005	19.68	19.97	19.48	19.60	152,503	-0.09(-0.43%)
Oct 03, 2005	19.57	19.81	19.55	19.68	189,830	+0.23(+1.18%)
Sep 30, 2005	19.69	19.76	19.39	19.45	183,243	-0.34(-1.70%)
Sep 29, 2005	19.61	19.79	19.39	19.79	208,594	+0.22(+1.13%)
Sep 28, 2005	19.79	19.89	19.44	19.57	216,778	-0.14(-0.69%)
Sep 27, 2005	19.79	19.79	19.25	19.70	242,328	-0.18(-0.91%)
Sep 26, 2005	20.00	20.29	19.64	19.88	160,687	-0.01(-0.08%)
Sep 23, 2005	19.90	20.09	19.66	19.90	95,813	+0.17(+0.86%)
Sep 22, 2005	19.62	19.97	19.49	19.73	127,751	-0.07(-0.35%)
Sep 21, 2005	19.96	20.01	19.57	19.80	271,871	-0.30(-1.47%)
Sep 20, 2005	19.96	20.62	19.91	20.09	183,642	+0.14(+0.68%)
Sep 19, 2005	20.74	20.82	19.90	19.96	259,295	-0.86(-4.14%)
Sep 16, 2005	20.39	20.94	20.39	20.82	427,968	+0.51(+2.52%)
Sep 15, 2005	20.32	20.43	20.21	20.31	136,534	-0.07(-0.34%)
Sep 14, 2005	20.64	20.76	20.31	20.38	186,836	-0.13(-0.64%)
Sep 13, 2005	20.82	20.82	20.42	20.51	115,575	-0.43(-2.06%)
Sep 12, 2005	20.84	21.06	20.71	20.94	138,530	-0.08(-0.36%)
Sep 09, 2005	20.82	21.16	20.82	21.02	102,600	+0.10(+0.46%)
Sep 08, 2005	20.81	21.05	20.76	20.92	119,966	-0.01(-0.05%)
Sep 07, 2005	20.84	20.94	20.70	20.93	133,141	+0.00(+0.02%)
Sep 06, 2005	20.68	21.09	20.66	20.93	131,743	+0.24(+1.14%)
Sep 02, 2005	20.69	20.84	20.55	20.69	204,402	-0.07(-0.34%)
Sep 01, 2005	20.75	21.05	20.67	20.76	229,154	-0.09(-0.43%)
Aug 31, 2005	20.51	20.94	20.29	20.85	249,514	+0.31(+1.49%)
Aug 30, 2005	20.54	20.62	20.37	20.54	135,935	-0.10(-0.49%)
Aug 29, 2005	20.39	20.68	20.29	20.65	216,778	+0.11(+0.54%)
Aug 26, 2005	20.53	20.74	20.34	20.53	320,377	-0.01(-0.02%)
Aug 25, 2005	20.65	20.84	20.51	20.54	1,062,734	-0.15(-0.73%)
Aug 24, 2005	20.90	21.21	20.67	20.69	207,995	-0.23(-1.10%)
Aug 23, 2005	20.80	21.17	20.71	20.92	165,877	-0.01(-0.05%)
Aug 22, 2005	21.07	21.15	20.75	20.93	220,171	-0.09(-0.41%)
Aug 19, 2005	21.19	21.23	20.89	21.02	190,230	-0.22(-1.01%)
Aug 18, 2005	21.36	21.52	21.02	21.23	120,166	-0.23(-1.07%)
Aug 17, 2005	21.14	21.59	21.09	21.46	163,881	+0.24(+1.11%)
Aug 16, 2005	21.33	21.54	21.14	21.23	109,986	-0.16(-0.73%)
Aug 15, 2005	21.19	21.64	20.80	21.38	177,055	+0.16(+0.76%)
Aug 12, 2005	21.42	21.44	20.80	21.22	185,639	-0.26(-1.21%)
Aug 11, 2005	21.29	21.67	21.19	21.48	172,863	+0.24(+1.13%)
Aug 10, 2005	21.69	21.95	20.93	21.24	225,561	-0.40(-1.83%)
Aug 09, 2005	22.19	22.27	21.63	21.64	291,034	-0.68(-3.05%)
Aug 08, 2005	22.48	22.50	22.13	22.32	150,307	-0.17(-0.74%)
Aug 05, 2005	22.64	22.66	22.19	22.48	231,350	-0.34(-1.49%)
Aug 04, 2005	23.01	23.04	22.80	22.82	120,765	-0.29(-1.24%)
Aug 03, 2005	23.02	23.17	22.86	23.11	99,007	+0.04(+0.17%)
Aug 02, 2005	22.94	23.38	22.74	23.07	267,280	+0.10(+0.44%)