Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	25.42	25.50	25.15	25.46	264,086	+0.12(+0.47%)
Mar 30, 2004	25.70	25.80	25.31	25.34	304,807	-0.41(-1.58%)
Mar 29, 2004	25.35	25.75	25.32	25.75	169,869	+0.44(+1.72%)
Mar 26, 2004	25.25	25.41	25.05	25.31	176,456	-0.03(-0.10%)
Mar 25, 2004	25.09	25.39	25.04	25.33	329,559	+0.28(+1.12%)
Mar 24, 2004	24.92	25.24	24.90	25.05	266,282	+0.00(+0.02%)
Mar 23, 2004	24.86	25.32	24.82	25.05	281,452	+0.15(+0.60%)
Mar 22, 2004	25.57	25.57	24.88	24.90	210,191	-0.68(-2.64%)
Mar 19, 2004	25.98	26.05	25.57	25.57	132,542	-0.40(-1.54%)
Mar 18, 2004	26.15	26.16	25.54	25.98	194,022	-0.24(-0.90%)
Mar 17, 2004	25.77	26.21	25.77	26.21	141,924	+0.51(+1.99%)
Mar 16, 2004	25.72	25.99	25.45	25.70	207,596	+0.05(+0.18%)
Mar 15, 2004	25.87	25.98	25.59	25.65	230,152	-0.24(-0.91%)
Mar 12, 2004	25.80	25.89	25.37	25.89	140,127	+0.18(+0.70%)
Mar 11, 2004	26.03	26.10	25.70	25.71	237,538	-0.34(-1.31%)
Mar 10, 2004	25.95	26.18	25.95	26.05	168,272	+0.14(+0.54%)
Mar 09, 2004	25.90	26.13	25.84	25.91	102,600	+0.01(+0.04%)
Mar 08, 2004	25.96	26.18	25.87	25.90	209,392	-0.06(-0.23%)
Mar 05, 2004	25.75	26.27	25.65	25.96	219,772	+0.15(+0.56%)
Mar 04, 2004	25.83	25.83	25.56	25.82	100,205	+0.09(+0.35%)
Mar 03, 2004	25.75	25.85	25.42	25.72	144,319	+0.05(+0.20%)
Mar 02, 2004	25.55	25.86	25.47	25.67	286,243	+0.05(+0.20%)
Mar 01, 2004	25.31	25.71	25.20	25.62	254,305	+0.37(+1.45%)
Feb 27, 2004	25.35	25.43	25.13	25.26	158,092	-0.09(-0.36%)
Feb 26, 2004	25.22	25.35	25.05	25.35	197,615	+0.05(+0.20%)
Feb 25, 2004	25.21	25.34	25.13	25.30	211,389	+0.09(+0.34%)
Feb 24, 2004	25.03	25.42	24.95	25.21	243,526	+0.23(+0.92%)
Feb 23, 2004	24.82	25.01	24.70	24.98	157,693	+0.09(+0.36%)
Feb 20, 2004	24.63	25.07	24.48	24.89	329,559	+0.36(+1.47%)
Feb 19, 2004	24.80	24.92	24.52	24.53	189,431	-0.42(-1.67%)
Feb 18, 2004	24.80	24.95	24.65	24.95	547,136	+0.16(+0.63%)
Feb 17, 2004	24.55	24.80	24.46	24.79	179,451	+0.37(+1.52%)
Feb 13, 2004	24.40	24.55	24.17	24.42	224,962	+0.12(+0.47%)
Feb 12, 2004	24.82	24.82	23.75	24.31	495,237	-0.61(-2.45%)
Feb 11, 2004	24.87	25.04	24.71	24.92	134,538	+0.05(+0.18%)
Feb 10, 2004	25.02	25.02	24.68	24.87	202,206	-0.02(-0.10%)
Feb 09, 2004	24.52	25.16	24.48	24.90	192,226	+0.35(+1.43%)
Feb 06, 2004	24.30	24.55	24.29	24.55	278,059	+0.15(+0.62%)
Feb 05, 2004	24.40	24.51	24.30	24.40	276,063	+0.00(+0.00%)
Feb 04, 2004	24.55	24.57	24.32	24.40	239,933	-0.23(-0.92%)
Feb 03, 2004	24.72	24.77	24.49	24.62	189,232	-0.16(-0.63%)
Feb 02, 2004	24.48	25.03	24.40	24.78	202,007	+0.30(+1.21%)
Jan 30, 2004	24.70	24.76	24.30	24.48	281,253	-0.32(-1.27%)
Jan 29, 2004	24.65	24.82	24.41	24.80	155,896	+0.26(+1.06%)
Jan 28, 2004	24.55	24.79	24.46	24.54	206,997	-0.01(-0.04%)
Jan 27, 2004	24.75	24.79	24.42	24.55	163,082	-0.25(-1.01%)
Jan 26, 2004	24.52	24.81	24.48	24.80	197,016	+0.19(+0.75%)
Jan 23, 2004	23.82	24.61	23.82	24.61	309,598	+0.82(+3.43%)
Jan 22, 2004	23.75	23.92	23.72	23.80	237,138	+0.05(+0.19%)
Jan 21, 2004	23.50	23.82	23.27	23.75	168,672	+0.22(+0.94%)
Jan 20, 2004	23.37	23.53	23.20	23.53	178,852	+0.15(+0.62%)
Jan 16, 2004	23.40	23.47	23.23	23.39	139,927	-0.00(-0.02%)
Jan 15, 2004	23.30	23.43	22.92	23.39	166,476	+0.02(+0.09%)
Jan 14, 2004	23.13	23.42	23.11	23.37	184,241	+0.29(+1.26%)
Jan 13, 2004	22.95	23.12	22.94	23.08	201,408	+0.01(+0.04%)
Jan 12, 2004	22.94	23.09	22.82	23.07	193,224	+0.16(+0.70%)
Jan 09, 2004	22.79	23.00	22.79	22.91	192,625	-0.08(-0.35%)
Jan 08, 2004	23.04	23.17	22.92	22.99	183,044	+0.05(+0.20%)
Jan 07, 2004	22.64	22.94	22.61	22.94	286,842	+0.34(+1.48%)
Jan 06, 2004	22.57	22.73	22.55	22.61	140,327	+0.07(+0.29%)
Jan 05, 2004	22.37	22.57	22.37	22.54	401,020	+0.30(+1.33%)