Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.10	24.11	23.90	23.97	154,499	-0.17(-0.71%)
Dec 30, 2004	24.23	24.23	24.03	24.14	118,170	-0.22(-0.91%)
Dec 29, 2004	24.41	24.41	24.17	24.36	86,431	+0.07(+0.29%)
Dec 28, 2004	24.20	24.44	24.20	24.29	141,724	+0.04(+0.17%)
Dec 27, 2004	24.47	24.48	24.09	24.25	89,226	-0.17(-0.70%)
Dec 23, 2004	24.42	24.47	24.23	24.42	94,616	+0.00(+0.00%)
Dec 22, 2004	24.30	24.49	24.25	24.42	136,334	+0.08(+0.33%)
Dec 21, 2004	24.12	24.35	24.12	24.34	169,470	+0.27(+1.10%)
Dec 20, 2004	24.15	24.27	23.91	24.07	165,079	-0.08(-0.33%)
Dec 17, 2004	24.58	24.64	24.00	24.15	464,097	-0.53(-2.13%)
Dec 16, 2004	24.47	24.89	24.33	24.68	229,753	+0.11(+0.43%)
Dec 15, 2004	24.16	24.64	23.99	24.57	280,454	+0.46(+1.89%)
Dec 14, 2004	23.90	24.13	23.87	24.12	247,718	+0.20(+0.84%)
Dec 13, 2004	23.70	23.95	23.50	23.92	351,317	+0.20(+0.82%)
Dec 10, 2004	23.65	23.88	23.55	23.72	296,024	-0.03(-0.11%)
Dec 09, 2004	24.00	24.00	23.45	23.75	416,590	-0.30(-1.25%)
Dec 08, 2004	23.98	24.19	23.80	24.05	424,175	+0.15(+0.63%)
Dec 07, 2004	24.24	24.35	23.59	23.90	436,750	-0.33(-1.36%)
Dec 06, 2004	24.50	24.51	24.14	24.23	388,844	-0.28(-1.14%)
Dec 03, 2004	24.87	24.87	24.43	24.51	407,607	-0.37(-1.47%)
Dec 02, 2004	24.80	25.05	24.75	24.87	214,383	+0.02(+0.06%)
Dec 01, 2004	24.59	24.91	24.54	24.86	389,642	+0.47(+1.93%)
Nov 30, 2004	24.67	24.69	24.22	24.39	204,602	-0.30(-1.22%)
Nov 29, 2004	24.72	24.93	24.48	24.69	230,152	+0.02(+0.06%)
Nov 26, 2004	24.72	24.78	24.63	24.67	64,674	-0.01(-0.04%)
Nov 24, 2004	24.50	24.77	24.45	24.68	228,156	+0.18(+0.72%)
Nov 23, 2004	24.71	24.79	24.44	24.51	229,952	-0.28(-1.11%)
Nov 22, 2004	24.55	24.89	24.55	24.78	154,499	+0.26(+1.06%)
Nov 19, 2004	24.76	24.76	24.45	24.52	198,813	-0.26(-1.03%)
Nov 18, 2004	24.97	25.05	24.73	24.78	142,522	-0.17(-0.68%)
Nov 17, 2004	24.55	25.13	24.55	24.95	220,970	+0.43(+1.74%)
Nov 16, 2004	24.45	24.62	24.42	24.52	214,383	+0.08(+0.31%)
Nov 15, 2004	24.45	24.53	24.15	24.45	270,274	+0.03(+0.12%)
Nov 12, 2004	24.10	24.42	23.93	24.42	143,920	+0.32(+1.33%)
Nov 11, 2004	23.77	24.24	23.70	24.10	180,449	+0.37(+1.56%)
Nov 10, 2004	23.65	23.86	23.30	23.73	246,919	+0.11(+0.45%)
Nov 09, 2004	23.74	23.83	23.55	23.62	171,666	-0.12(-0.49%)
Nov 08, 2004	23.66	23.97	23.66	23.74	175,658	+0.13(+0.55%)
Nov 05, 2004	23.84	23.94	23.41	23.61	242,528	-0.14(-0.59%)
Nov 04, 2004	23.07	23.80	23.07	23.75	291,034	+0.60(+2.58%)
Nov 03, 2004	23.14	23.37	23.04	23.15	415,791	+0.29(+1.27%)
Nov 02, 2004	22.99	23.33	22.86	22.86	184,840	-0.13(-0.57%)
Nov 01, 2004	22.89	23.02	22.67	22.99	236,739	+0.06(+0.24%)
Oct 29, 2004	23.25	23.43	22.78	22.93	101,602	-0.37(-1.57%)
Oct 28, 2004	23.24	23.40	22.97	23.30	176,456	-0.04(-0.15%)
Oct 27, 2004	22.87	23.45	22.86	23.34	495,237	+0.48(+2.10%)
Oct 26, 2004	22.53	22.92	22.37	22.85	229,354	+0.33(+1.45%)
Oct 25, 2004	22.22	22.84	22.22	22.53	291,433	+0.28(+1.26%)
Oct 22, 2004	22.39	22.50	22.04	22.25	181,646	-0.18(-0.78%)
Oct 21, 2004	22.50	22.54	22.29	22.42	161,685	-0.08(-0.36%)
Oct 20, 2004	22.27	22.51	22.14	22.50	180,648	+0.19(+0.83%)
Oct 19, 2004	22.09	22.44	22.06	22.32	180,049	+0.23(+1.02%)
Oct 18, 2004	22.14	22.22	21.89	22.09	168,472	-0.05(-0.20%)
Oct 15, 2004	21.92	22.23	21.89	22.14	120,366	+0.25(+1.12%)
Oct 14, 2004	22.16	22.16	21.87	21.89	147,912	-0.23(-1.02%)
Oct 13, 2004	22.25	22.33	21.86	22.12	191,228	-0.13(-0.59%)
Oct 12, 2004	21.76	22.35	21.76	22.25	234,743	+0.49(+2.23%)
Oct 11, 2004	21.67	21.80	21.56	21.76	114,776	+0.07(+0.30%)
Oct 08, 2004	22.02	22.20	21.63	21.70	120,565	-0.39(-1.75%)
Oct 07, 2004	22.42	22.42	22.02	22.08	151,904	-0.29(-1.30%)
Oct 06, 2004	22.16	22.43	22.05	22.37	151,305	-0.16(-0.71%)
Oct 05, 2004	22.54	22.56	22.40	22.53	137,133	-0.01(-0.04%)
Oct 04, 2004	22.64	22.69	22.48	22.54	221,968	-0.05(-0.22%)