Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	22.54	22.79	22.54	22.59	282,450	+0.23(+1.03%)
Sep 30, 2004	22.11	22.48	22.04	22.36	141,125	+0.26(+1.16%)
Sep 29, 2004	22.17	22.17	21.95	22.11	140,526	+0.07(+0.32%)
Sep 28, 2004	21.54	22.04	21.54	22.04	137,931	+0.59(+2.76%)
Sep 27, 2004	21.98	21.98	21.44	21.45	176,057	-0.51(-2.30%)
Sep 24, 2004	22.33	22.33	21.83	21.95	173,662	-0.13(-0.59%)
Sep 23, 2004	21.92	22.18	21.87	22.08	193,224	+0.42(+1.92%)
Sep 22, 2004	22.16	22.16	21.58	21.67	180,848	-0.37(-1.68%)
Sep 21, 2004	22.09	22.09	21.71	22.04	174,061	+0.01(+0.05%)
Sep 20, 2004	22.39	22.39	21.86	22.03	191,028	-0.30(-1.35%)
Sep 17, 2004	22.47	22.47	22.17	22.33	213,584	-0.12(-0.54%)
Sep 16, 2004	22.57	22.57	22.40	22.45	142,722	+0.05(+0.20%)
Sep 15, 2004	22.74	22.74	22.27	22.40	145,317	-0.26(-1.15%)
Sep 14, 2004	22.74	22.84	22.60	22.66	159,290	-0.02(-0.11%)
Sep 13, 2004	23.14	23.14	22.63	22.69	245,921	-0.36(-1.54%)
Sep 10, 2004	23.09	23.09	22.82	23.04	199,611	+0.08(+0.33%)
Sep 09, 2004	22.86	23.11	22.78	22.97	284,646	+0.23(+0.99%)
Sep 08, 2004	22.84	22.88	22.63	22.74	187,834	-0.08(-0.33%)
Sep 07, 2004	22.96	23.03	22.68	22.82	323,171	+0.11(+0.49%)
Sep 03, 2004	22.88	23.00	22.52	22.71	297,621	-0.08(-0.33%)
Sep 02, 2004	22.72	22.85	22.48	22.78	247,718	+0.19(+0.82%)