Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	21.38	21.47	21.22	21.30	207,396	-0.08(-0.35%)
Apr 29, 2002	21.17	21.38	21.17	21.37	120,765	+0.21(+0.99%)
Apr 26, 2002	21.29	21.44	21.16	21.16	95,813	-0.23(-1.08%)
Apr 25, 2002	20.97	21.42	20.97	21.39	152,503	+0.41(+1.93%)
Apr 24, 2002	21.25	21.29	20.95	20.99	134,139	-0.25(-1.16%)
Apr 23, 2002	21.08	21.29	20.94	21.23	116,174	+0.16(+0.74%)
Apr 22, 2002	21.03	21.20	20.78	21.08	92,819	+0.07(+0.33%)
Apr 19, 2002	20.79	21.06	20.67	21.01	185,838	+0.17(+0.82%)
Apr 18, 2002	20.71	20.85	20.62	20.84	125,955	+0.14(+0.65%)
Apr 17, 2002	20.71	20.71	20.59	20.70	80,643	-0.01(-0.05%)
Apr 16, 2002	20.51	20.72	20.51	20.71	233,146	+0.25(+1.22%)
Apr 15, 2002	20.59	20.71	20.38	20.46	125,555	-0.23(-1.09%)
Apr 12, 2002	20.29	20.85	20.29	20.69	128,550	+0.42(+2.05%)
Apr 11, 2002	20.23	20.54	20.23	20.27	176,456	+0.08(+0.37%)
Apr 10, 2002	20.19	20.29	20.03	20.19	200,610	+0.01(+0.05%)
Apr 09, 2002	20.04	20.39	19.99	20.18	142,722	+0.12(+0.60%)
Apr 08, 2002	19.79	20.29	19.76	20.06	168,272	+0.32(+1.62%)
Apr 05, 2002	19.96	20.03	19.56	19.74	399,223	-0.16(-0.81%)
Apr 04, 2002	19.76	20.09	19.76	19.90	111,183	-0.03(-0.15%)
Apr 03, 2002	19.94	20.09	19.93	19.93	112,181	+0.05(+0.23%)
Apr 02, 2002	20.01	20.09	19.79	19.89	208,794	-0.02(-0.13%)
Apr 01, 2002	19.69	20.01	19.69	19.91	93,618	+0.20(+0.99%)
Mar 29, 2002	19.71	19.89	19.67	19.72	137,333	+0.00(+0.00%)
Mar 28, 2002	19.71	19.89	19.67	19.72	137,333	-0.05(-0.23%)
Mar 27, 2002	19.54	19.86	19.54	19.76	106,393	+0.22(+1.13%)
Mar 26, 2002	19.14	19.61	19.14	19.54	83,038	+0.39(+2.01%)
Mar 25, 2002	19.60	19.64	19.09	19.16	141,524	-0.44(-2.25%)
Mar 22, 2002	19.69	19.84	19.59	19.60	95,813	-0.07(-0.33%)
Mar 21, 2002	19.21	19.73	19.21	19.66	170,069	+0.48(+2.48%)
Mar 20, 2002	19.46	19.51	19.19	19.19	48,505	-0.33(-1.67%)
Mar 19, 2002	19.49	19.59	19.44	19.51	134,937	-0.07(-0.36%)
Mar 18, 2002	19.41	19.69	19.41	19.58	168,871	+0.24(+1.24%)
Mar 15, 2002	19.09	19.54	19.09	19.34	138,331	+0.06(+0.29%)
Mar 14, 2002	18.96	19.56	18.96	19.29	184,840	+0.33(+1.74%)
Mar 13, 2002	19.05	19.05	18.81	18.96	52,098	-0.11(-0.55%)
Mar 12, 2002	18.94	19.18	18.94	19.06	105,395	+0.14(+0.74%)
Mar 11, 2002	19.13	19.14	18.68	18.92	109,786	-0.20(-1.02%)
Mar 08, 2002	19.21	19.43	19.10	19.12	132,143	+0.00(+0.00%)
Mar 07, 2002	18.99	19.43	18.93	19.12	171,865	+0.21(+1.09%)
Mar 06, 2002	18.74	19.02	18.74	18.91	79,445	+0.23(+1.21%)
Mar 05, 2002	18.34	18.99	18.29	18.69	265,883	+0.40(+2.19%)
Mar 04, 2002	18.43	18.53	18.27	18.29	191,028	-0.15(-0.79%)
Mar 01, 2002	18.46	18.67	18.34	18.43	125,955	+0.04(+0.19%)
Feb 28, 2002	18.32	18.53	18.32	18.40	121,164	+0.03(+0.14%)
Feb 27, 2002	18.26	18.41	18.26	18.37	113,179	+0.01(+0.05%)
Feb 26, 2002	18.51	18.56	18.31	18.36	91,023	-0.15(-0.81%)
Feb 25, 2002	18.26	18.74	18.26	18.51	137,532	+0.30(+1.65%)
Feb 22, 2002	17.58	18.26	17.53	18.21	157,693	+0.73(+4.15%)
Feb 21, 2002	18.04	18.45	17.48	17.48	254,704	-0.43(-2.38%)
Feb 20, 2002	17.58	18.39	17.58	17.91	372,875	+0.40(+2.29%)
Feb 19, 2002	17.46	17.53	17.12	17.51	206,598	-0.02(-0.14%)
Feb 18, 2002	17.86	17.88	17.52	17.53	322,373	+0.00(+0.00%)
Feb 15, 2002	17.86	17.88	17.52	17.53	312,392	-0.26(-1.46%)
Feb 14, 2002	18.14	18.21	17.76	17.79	317,183	-0.39(-2.15%)
Feb 13, 2002	18.05	18.28	18.05	18.19	99,007	+0.16(+0.89%)
Feb 12, 2002	18.04	18.23	17.97	18.02	158,891	+0.04(+0.22%)
Feb 11, 2002	17.70	18.02	17.70	17.98	167,075	+0.00(+0.00%)
Feb 08, 2002	17.81	18.09	17.64	17.98	102,001	+0.11(+0.62%)
Feb 07, 2002	18.01	18.09	17.78	17.87	92,021	-0.06(-0.34%)
Feb 06, 2002	18.11	18.11	17.86	17.93	123,959	-0.18(-0.97%)
Feb 05, 2002	18.06	18.31	17.96	18.11	78,447	+0.00(+0.00%)
Feb 04, 2002	18.09	18.21	18.02	18.11	76,052	-0.03(-0.14%)