Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.79	18.79	18.44	18.52	225,361	-0.23(-1.20%)
Dec 30, 2002	18.89	18.96	18.73	18.74	195,220	-0.06(-0.29%)
Dec 27, 2002	18.74	18.97	18.68	18.80	95,813	+0.13(+0.67%)
Dec 26, 2002	18.81	18.95	18.62	18.67	127,352	-0.12(-0.61%)
Dec 24, 2002	18.74	18.91	18.59	18.79	88,228	+0.11(+0.59%)
Dec 23, 2002	18.54	18.78	18.54	18.68	94,416	+0.07(+0.38%)
Dec 20, 2002	18.44	18.67	18.38	18.61	213,584	+0.17(+0.90%)
Dec 19, 2002	18.46	18.75	18.30	18.44	226,759	+0.04(+0.19%)
Dec 18, 2002	18.19	18.47	18.14	18.41	101,602	+0.19(+1.05%)
Dec 17, 2002	18.41	18.48	18.18	18.22	135,736	-0.23(-1.22%)
Dec 16, 2002	18.34	18.53	18.24	18.44	117,571	+0.00(+0.00%)
Dec 13, 2002	18.40	18.76	18.40	18.44	150,906	-0.00(-0.03%)
Dec 12, 2002	18.36	18.70	18.25	18.45	163,282	+0.07(+0.35%)
Dec 11, 2002	18.28	18.46	18.24	18.38	191,827	+0.10(+0.52%)
Dec 10, 2002	18.01	18.40	18.01	18.29	205,600	+0.29(+1.61%)
Dec 09, 2002	17.91	18.11	17.80	17.99	134,139	+0.04(+0.20%)
Dec 06, 2002	17.81	18.05	17.79	17.96	134,139	+0.09(+0.50%)
Dec 05, 2002	18.25	18.25	17.73	17.87	177,455	-0.33(-1.82%)
Dec 04, 2002	17.76	18.38	17.76	18.20	239,135	+0.41(+2.31%)
Dec 03, 2002	17.58	17.99	17.58	17.79	110,585	+0.15(+0.85%)
Dec 02, 2002	17.73	17.77	17.56	17.64	142,722	-0.10(-0.54%)
Nov 29, 2002	17.83	17.83	17.67	17.73	45,511	-0.15(-0.84%)
Nov 27, 2002	17.66	17.91	17.60	17.88	134,738	+0.25(+1.42%)
Nov 26, 2002	17.58	17.73	17.42	17.63	136,933	-0.00(-0.03%)
Nov 25, 2002	17.46	17.69	17.46	17.64	104,197	+0.18(+1.03%)
Nov 22, 2002	17.36	17.47	17.11	17.46	177,854	+0.07(+0.40%)
Nov 21, 2002	17.39	17.43	17.08	17.39	188,832	-0.05(-0.29%)
Nov 20, 2002	17.41	17.54	17.28	17.44	169,869	-0.08(-0.43%)
Nov 19, 2002	17.44	17.73	17.44	17.51	106,792	+0.08(+0.46%)
Nov 18, 2002	17.73	17.80	17.41	17.43	162,883	-0.23(-1.28%)
Nov 15, 2002	17.48	17.68	17.43	17.66	148,910	+0.13(+0.71%)
Nov 14, 2002	17.23	17.53	16.93	17.53	360,299	+0.40(+2.34%)
Nov 13, 2002	17.49	17.98	16.76	17.13	839,567	-0.36(-2.03%)
Nov 12, 2002	18.44	18.44	17.27	17.49	599,833	-0.95(-5.14%)
Nov 11, 2002	18.41	18.69	18.41	18.44	158,092	-0.04(-0.22%)
Nov 08, 2002	18.63	18.87	18.41	18.48	130,745	-0.15(-0.81%)
Nov 07, 2002	18.44	18.94	18.44	18.63	217,776	-0.06(-0.29%)
Nov 06, 2002	18.61	18.79	18.44	18.68	297,022	+0.20(+1.06%)
Nov 05, 2002	18.08	18.49	18.06	18.49	205,799	+0.45(+2.50%)
Nov 04, 2002	18.51	18.51	18.04	18.04	226,759	-0.38(-2.04%)
Nov 01, 2002	17.59	18.43	17.54	18.41	220,770	+0.77(+4.34%)
Oct 31, 2002	17.73	17.75	17.49	17.64	280,854	-0.07(-0.40%)
Oct 30, 2002	17.60	17.78	17.54	17.71	214,183	+0.12(+0.66%)
Oct 29, 2002	17.43	17.66	17.38	17.60	142,722	+0.06(+0.34%)
Oct 28, 2002	17.77	17.80	17.53	17.54	174,460	-0.24(-1.32%)
Oct 25, 2002	17.54	17.81	17.54	17.77	134,937	+0.12(+0.68%)
Oct 24, 2002	17.91	18.17	17.58	17.65	188,034	-0.29(-1.59%)
Oct 23, 2002	17.58	18.06	17.58	17.94	167,674	+0.16(+0.90%)
Oct 22, 2002	17.46	17.88	17.38	17.78	176,656	+0.10(+0.57%)
Oct 21, 2002	17.39	17.85	17.26	17.68	200,809	+0.28(+1.58%)
Oct 18, 2002	17.49	17.72	17.34	17.40	109,986	-0.22(-1.22%)
Oct 17, 2002	17.13	17.67	17.13	17.62	83,837	+0.60(+3.50%)
Oct 16, 2002	17.61	17.75	17.01	17.02	94,017	-0.58(-3.30%)
Oct 15, 2002	17.36	17.84	17.36	17.60	176,656	+0.25(+1.41%)
Oct 14, 2002	16.82	17.37	16.80	17.36	163,881	+0.55(+3.25%)
Oct 11, 2002	16.58	17.09	16.58	16.81	121,563	+0.36(+2.16%)
Oct 10, 2002	16.31	16.62	16.15	16.46	245,921	-0.13(-0.76%)
Oct 09, 2002	17.16	17.57	16.58	16.58	199,212	-0.70(-4.03%)
Oct 08, 2002	17.43	17.51	17.08	17.28	268,278	-0.14(-0.78%)
Oct 07, 2002	17.23	17.93	17.23	17.41	180,848	+0.20(+1.13%)
Oct 04, 2002	18.03	18.39	16.91	17.22	500,427	-0.78(-4.32%)
Oct 03, 2002	17.63	18.16	17.53	17.99	59,883	+0.36(+2.02%)
Oct 02, 2002	18.04	18.15	17.64	17.64	162,084	-0.42(-2.33%)