C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.68	17.68	17.68	17.68	0	+0.00(+0.00%)
Apr 29, 2008	17.75	17.75	17.68	17.68	322	-0.02(-0.11%)
Apr 28, 2008	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 25, 2008	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 24, 2008	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 23, 2008	17.70	17.70	17.70	17.70	805	-0.73(-3.94%)
Apr 22, 2008	18.43	18.43	18.43	18.43	0	+0.00(+0.00%)
Apr 21, 2008	18.61	18.61	18.43	18.43	322	+0.14(+0.75%)
Apr 18, 2008	18.33	18.33	18.29	18.29	606	-0.17(-0.91%)
Apr 17, 2008	18.26	18.61	18.26	18.46	1,721	+0.16(+0.85%)
Apr 16, 2008	17.84	18.30	17.84	18.30	1,611	+0.49(+2.75%)
Apr 15, 2008	17.84	17.84	17.81	17.81	1,370	-0.80(-4.30%)
Apr 14, 2008	17.53	18.61	17.40	18.61	6,787	+0.07(+0.40%)
Apr 11, 2008	18.54	18.54	18.54	18.54	967	+1.34(+7.79%)
Apr 10, 2008	17.18	17.20	17.18	17.20	490	-0.05(-0.29%)
Apr 09, 2008	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Apr 08, 2008	17.25	17.25	17.25	17.25	570	+0.18(+1.05%)
Apr 07, 2008	17.13	17.13	17.06	17.07	2,022	+0.32(+1.89%)
Apr 04, 2008	16.75	16.75	16.75	16.75	323	-0.15(-0.88%)
Apr 03, 2008	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Apr 02, 2008	16.90	16.90	16.90	16.90	275	-0.27(-1.59%)
Apr 01, 2008	18.31	18.31	17.17	17.17	1,162	+0.05(+0.29%)
Mar 31, 2008	16.64	17.12	16.63	17.12	1,341	-0.22(-1.25%)
Mar 28, 2008	17.34	17.89	17.34	17.34	1,773	+0.01(+0.07%)
Mar 27, 2008	16.87	17.33	16.87	17.33	1,365	+0.89(+5.40%)
Mar 26, 2008	15.66	16.44	15.66	16.44	2,811	+0.37(+2.32%)
Mar 25, 2008	16.13	16.13	16.07	16.07	1,329	-0.06(-0.38%)
Mar 24, 2008	15.51	16.13	15.51	16.13	2,659	-1.20(-6.91%)
Mar 21, 2008	15.82	17.33	15.82	17.33	644	+0.00(+0.00%)
Mar 20, 2008	15.82	17.33	15.82	17.33	644	+1.53(+9.66%)
Mar 19, 2008	15.84	15.85	15.80	15.80	1,289	-0.65(-3.92%)
Mar 18, 2008	16.44	16.45	16.13	16.45	1,934	-1.81(-9.92%)
Mar 17, 2008	15.52	18.26	15.52	18.26	2,838	+0.39(+2.19%)
Mar 14, 2008	17.06	17.98	15.63	17.87	1,853	+2.35(+15.15%)
Mar 13, 2008	15.52	15.52	15.52	15.52	161	-2.17(-12.25%)
Mar 12, 2008	17.68	17.68	17.68	17.68	0	+0.00(+0.00%)
Mar 11, 2008	18.61	18.61	17.67	17.68	1,397	-0.93(-5.00%)
Mar 10, 2008	18.61	18.61	18.61	18.61	0	+0.00(+0.00%)
Mar 07, 2008	17.90	18.85	17.90	18.61	3,602	+0.35(+1.94%)
Mar 06, 2008	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Mar 05, 2008	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Mar 04, 2008	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Mar 03, 2008	18.19	18.61	17.65	18.26	1,934	+0.57(+3.23%)
Feb 29, 2008	19.81	19.81	17.64	17.69	6,392	-1.18(-6.28%)
Feb 28, 2008	18.90	18.90	18.87	18.87	483	-0.59(-3.03%)
Feb 27, 2008	19.46	19.46	19.46	19.46	0	+0.00(+0.00%)
Feb 26, 2008	19.46	19.46	19.46	19.46	0	+0.00(+0.00%)
Feb 25, 2008	18.96	19.46	18.96	19.46	1,773	-0.35(-1.78%)
Feb 22, 2008	18.66	19.81	18.66	19.81	644	+1.16(+6.22%)
Feb 21, 2008	18.65	18.65	18.65	18.65	0	+0.00(+0.00%)
Feb 20, 2008	18.65	18.65	18.65	18.65	1,128	-0.42(-2.21%)
Feb 19, 2008	19.08	19.08	19.08	19.08	612	+0.58(+3.12%)
Feb 18, 2008	18.50	18.50	18.50	18.50	161	+0.00(+0.00%)
Feb 15, 2008	18.50	18.50	18.50	18.50	161	-0.42(-2.23%)
Feb 14, 2008	18.92	18.92	18.92	18.92	0	+0.00(+0.00%)
Feb 13, 2008	18.92	18.92	18.92	18.92	161	-0.31(-1.61%)
Feb 12, 2008	18.64	19.23	18.64	19.23	322	+0.62(+3.33%)
Feb 11, 2008	18.61	18.61	18.61	18.61	161	-0.43(-2.28%)
Feb 08, 2008	19.24	19.26	19.05	19.05	3,393	-0.65(-3.31%)
Feb 07, 2008	19.70	19.70	19.70	19.70	161	+0.04(+0.19%)
Feb 06, 2008	19.23	19.66	18.92	19.66	644	+0.96(+5.11%)
Feb 05, 2008	18.70	18.70	18.70	18.70	0	+0.00(+0.00%)
Feb 04, 2008	18.61	18.83	18.56	18.70	3,225	+0.24(+1.31%)
Feb 01, 2008	18.46	18.46	18.46	18.46	0	+0.00(+0.00%)
Jan 31, 2008	18.49	18.49	18.46	18.46	1,128	-0.89(-4.59%)
Jan 30, 2008	19.01	19.35	18.24	19.35	1,128	+1.03(+5.62%)
Jan 29, 2008	18.32	18.32	18.32	18.32	162	-0.35(-1.89%)
Jan 28, 2008	19.11	19.11	17.97	18.67	3,581	-0.43(-2.27%)
Jan 25, 2008	19.11	19.11	19.11	19.11	886	-0.01(-0.03%)
Jan 24, 2008	19.11	19.11	19.11	19.11	402	+0.01(+0.03%)
Jan 23, 2008	19.11	19.11	19.11	19.11	805	-0.00(-0.00%)
Jan 22, 2008	19.11	19.11	19.11	19.11	257	+0.00(+0.00%)
Jan 21, 2008	19.11	19.11	19.11	19.11	1,128	+0.00(+0.00%)
Jan 18, 2008	19.11	19.11	19.11	19.11	1,128	+0.00(+0.00%)
Jan 17, 2008	19.11	19.11	19.11	19.11	0	+0.00(+0.00%)
Jan 16, 2008	19.21	19.23	18.67	19.11	1,674	-0.16(-0.84%)
Jan 15, 2008	19.70	19.70	19.27	19.27	419	-0.58(-2.91%)
Jan 14, 2008	19.86	19.86	19.85	19.85	6,126	-0.12(-0.62%)
Jan 11, 2008	19.40	19.97	19.40	19.97	1,297	+0.00(+0.00%)
Jan 10, 2008	19.97	19.97	19.97	19.97	631	+0.96(+5.06%)
Jan 09, 2008	19.85	20.01	19.01	19.01	1,747	-0.65(-3.31%)
Jan 08, 2008	19.81	19.81	18.51	19.66	1,289	+0.51(+2.66%)
Jan 07, 2008	19.36	19.36	18.71	19.15	934	-0.81(-4.04%)
Jan 04, 2008	19.05	19.97	19.05	19.96	2,221	+0.11(+0.53%)
Jan 03, 2008	19.73	19.85	19.73	19.85	3,868	+0.16(+0.82%)
Jan 02, 2008	19.57	19.69	19.57	19.69	1,860	+0.92(+4.93%)
Jan 01, 2008	18.92	18.92	18.77	18.77	967	+0.00(+0.00%)
Dec 31, 2007	18.92	18.92	18.77	18.77	967	-0.47(-2.42%)
Dec 28, 2007	19.73	19.73	19.23	19.23	3,707	-0.50(-2.55%)
Dec 27, 2007	19.98	19.98	19.73	19.73	785	+0.11(+0.54%)
Dec 26, 2007	19.23	19.79	19.23	19.63	2,583	+0.71(+3.74%)
Dec 24, 2007	18.92	18.92	18.92	18.92	259	-0.29(-1.52%)
Dec 21, 2007	19.21	19.21	19.21	19.21	0	+0.00(+0.00%)
Dec 20, 2007	19.17	19.21	18.92	19.21	6,997	+0.30(+1.57%)
Dec 19, 2007	19.39	19.39	18.87	18.92	3,385	-0.63(-3.21%)
Dec 18, 2007	19.57	19.57	19.54	19.54	1,610	+0.03(+0.16%)
Dec 17, 2007	19.47	19.51	19.47	19.51	2,580	-0.96(-4.70%)
Dec 14, 2007	20.47	20.47	19.85	20.47	1,779	+0.31(+1.54%)
Dec 13, 2007	19.85	20.16	19.57	20.16	3,910	+0.01(+0.06%)
Dec 12, 2007	19.28	24.75	19.28	20.15	5,960	-0.83(-3.96%)
Dec 11, 2007	22.18	22.18	20.96	20.98	16,607	-0.74(-3.40%)
Dec 10, 2007	22.33	22.33	21.72	21.72	2,791	-0.20(-0.91%)
Dec 07, 2007	22.63	22.63	21.92	21.92	2,095	-0.11(-0.51%)
Dec 06, 2007	22.49	22.49	22.02	22.03	483	-0.10(-0.45%)
Dec 05, 2007	23.52	23.52	21.72	22.13	2,579	-0.20(-0.92%)
Dec 04, 2007	22.54	22.54	22.33	22.33	1,616	+0.06(+0.25%)
Dec 03, 2007	22.54	22.54	22.28	22.28	1,128	-0.09(-0.42%)
Nov 30, 2007	21.56	22.72	21.56	22.37	1,773	+0.81(+3.77%)
Nov 29, 2007	20.63	21.56	20.48	21.56	9,884	+0.72(+3.45%)
Nov 28, 2007	21.52	21.52	20.84	20.84	2,417	+0.10(+0.48%)
Nov 27, 2007	20.74	20.74	20.74	20.74	161	-0.66(-3.10%)
Nov 26, 2007	21.66	21.66	21.40	21.40	322	-0.47(-2.13%)
Nov 23, 2007	21.87	21.87	21.87	21.87	0	+0.00(+0.00%)
Nov 21, 2007	21.87	21.87	21.87	21.87	161	+0.00(+0.00%)
Nov 20, 2007	22.79	22.79	21.87	21.87	2,579	-0.09(-0.42%)
Nov 19, 2007	21.96	21.96	21.96	21.96	161	-0.07(-0.34%)
Nov 16, 2007	23.88	23.88	21.97	22.04	27,480	-1.72(-7.26%)
Nov 15, 2007	24.35	24.37	23.76	23.76	1,974	-0.43(-1.80%)
Nov 14, 2007	25.13	25.13	24.19	24.19	1,176	-0.16(-0.66%)
Nov 13, 2007	24.19	24.85	23.88	24.36	7,173	+0.63(+2.64%)
Nov 12, 2007	23.56	23.88	23.56	23.73	4,840	+0.16(+0.66%)
Nov 09, 2007	25.28	25.28	23.57	23.57	3,497	-1.71(-6.77%)
Nov 08, 2007	25.29	25.29	25.29	25.29	0	+0.00(+0.00%)
Nov 07, 2007	25.44	25.44	25.29	25.29	1,289	-0.40(-1.57%)
Nov 06, 2007	25.13	25.69	25.13	25.69	483	+0.25(+1.00%)
Nov 05, 2007	25.75	25.89	25.13	25.44	3,385	-0.47(-1.80%)
Nov 02, 2007	25.76	25.90	25.76	25.90	644	+0.00(+0.00%)
Nov 01, 2007	26.06	26.06	25.75	25.90	644	-0.47(-1.76%)
Oct 31, 2007	26.37	26.37	26.37	26.37	161	+0.04(+0.14%)
Oct 30, 2007	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Oct 29, 2007	26.33	26.33	26.33	26.33	161	+0.20(+0.78%)
Oct 26, 2007	26.06	26.12	25.90	26.12	1,128	+0.29(+1.10%)
Oct 25, 2007	25.96	26.38	25.45	25.84	1,611	-0.13(-0.50%)
Oct 24, 2007	26.06	26.06	25.96	25.97	2,064	-0.20(-0.78%)
Oct 23, 2007	25.78	26.17	25.78	26.17	483	+0.46(+1.79%)
Oct 22, 2007	25.92	25.92	25.48	25.71	6,608	-0.34(-1.31%)
Oct 19, 2007	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Oct 18, 2007	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Oct 17, 2007	26.06	26.06	26.06	26.06	1,128	+0.00(+0.00%)
Oct 16, 2007	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Oct 15, 2007	26.06	26.06	26.06	26.06	322	+0.00(+0.00%)
Oct 12, 2007	26.07	26.07	26.06	26.06	1,063	+0.12(+0.48%)
Oct 11, 2007	25.93	25.93	25.93	25.93	0	+0.00(+0.00%)
Oct 10, 2007	25.83	26.21	25.83	25.93	9,357	-0.32(-1.22%)
Oct 09, 2007	26.06	26.25	26.06	26.25	830	+0.05(+0.18%)
Oct 08, 2007	26.20	26.20	26.20	26.20	161	-0.16(-0.59%)
Oct 05, 2007	25.65	26.36	25.65	26.36	323	+0.27(+1.05%)
Oct 04, 2007	25.90	26.09	25.90	26.09	644	+0.19(+0.72%)
Oct 03, 2007	25.90	25.90	25.90	25.90	162	-0.16(-0.62%)
Oct 02, 2007	26.20	26.20	25.88	26.06	1,420	-0.36(-1.36%)
Oct 01, 2007	26.66	26.66	25.91	26.42	2,988	+0.52(+2.01%)
Sep 28, 2007	25.90	25.90	25.90	25.90	161	-0.16(-0.60%)
Sep 27, 2007	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Sep 26, 2007	26.68	26.68	26.06	26.06	1,718	-0.16(-0.59%)
Sep 25, 2007	26.21	26.21	26.21	26.21	483	+0.15(+0.57%)
Sep 24, 2007	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Sep 21, 2007	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Sep 20, 2007	26.40	26.40	26.06	26.06	967	-0.15(-0.57%)
Sep 19, 2007	26.37	26.37	26.21	26.21	886	-0.31(-1.17%)
Sep 18, 2007	26.68	26.68	26.52	26.52	322	-0.16(-0.58%)
Sep 17, 2007	26.68	26.68	26.68	26.68	322	+0.00(+0.00%)
Sep 14, 2007	26.99	26.99	26.37	26.68	1,566	+0.09(+0.35%)
Sep 13, 2007	26.83	26.83	26.58	26.58	1,128	-0.06(-0.23%)
Sep 12, 2007	26.42	26.83	26.42	26.65	3,707	+0.03(+0.12%)
Sep 11, 2007	26.61	26.61	26.61	26.61	322	+0.00(+0.00%)
Sep 10, 2007	26.61	26.61	26.61	26.61	1,128	+0.13(+0.50%)
Sep 07, 2007	26.48	26.48	26.48	26.48	161	-0.04(-0.15%)
Sep 06, 2007	26.80	26.80	26.49	26.52	578	-0.28(-1.04%)
Sep 05, 2007	26.37	26.80	26.37	26.80	1,669	+0.00(+0.00%)
Sep 04, 2007	26.53	26.83	26.53	26.80	2,883	+0.34(+1.29%)
Aug 31, 2007	26.37	26.49	26.37	26.46	7,418	+0.09(+0.35%)
Aug 30, 2007	26.37	26.37	26.37	26.37	1,611	+0.03(+0.12%)
Aug 29, 2007	26.06	26.34	25.75	26.34	14,597	+1.02(+4.04%)
Aug 28, 2007	25.43	25.59	25.31	25.31	2,901	+0.09(+0.37%)
Aug 27, 2007	24.82	25.26	24.82	25.22	1,289	+0.56(+2.26%)
Aug 24, 2007	24.66	24.66	24.66	24.66	322	+0.01(+0.03%)
Aug 23, 2007	24.65	24.65	24.65	24.65	161	+0.30(+1.25%)
Aug 22, 2007	24.25	24.35	24.25	24.35	2,095	-0.31(-1.26%)
Aug 21, 2007	24.97	24.97	24.66	24.66	322	-0.22(-0.87%)
Aug 20, 2007	24.38	25.24	24.19	24.88	2,256	-0.56(-2.20%)
Aug 17, 2007	25.44	25.44	25.37	25.44	1,450	+0.01(+0.02%)
Aug 16, 2007	25.13	25.44	24.35	25.43	3,713	-0.01(-0.02%)
Aug 15, 2007	25.13	25.78	25.13	25.44	2,458	+0.16(+0.61%)
Aug 14, 2007	25.75	25.75	25.13	25.28	20,713	-0.47(-1.81%)
Aug 13, 2007	25.84	25.84	25.44	25.75	3,223	-0.03(-0.12%)
Aug 10, 2007	25.44	26.04	25.44	25.78	5,005	-0.03(-0.12%)
Aug 09, 2007	24.24	26.05	24.24	25.81	11,202	+0.37(+1.46%)
Aug 08, 2007	24.20	25.44	24.20	25.44	10,421	+1.23(+5.10%)
Aug 07, 2007	24.20	24.20	24.20	24.20	161	-0.30(-1.24%)
Aug 06, 2007	25.19	25.19	24.50	24.50	2,740	+0.08(+0.33%)
Aug 03, 2007	24.42	25.43	24.39	24.42	2,861	-0.55(-2.19%)
Aug 02, 2007	25.28	25.44	24.97	24.97	21,760	+0.00(+0.00%)
Aug 01, 2007	24.65	24.97	24.50	24.97	5,319	+0.32(+1.28%)
Jul 31, 2007	24.19	24.66	24.19	24.65	9,990	+0.40(+1.66%)
Jul 30, 2007	24.78	24.78	23.61	24.25	10,316	-1.04(-4.10%)
Jul 27, 2007	25.29	25.29	25.29	25.29	0	+0.00(+0.00%)
Jul 26, 2007	25.29	25.29	25.29	25.29	0	+0.00(+0.00%)
Jul 25, 2007	25.29	25.29	25.29	25.29	0	+0.00(+0.00%)
Jul 24, 2007	25.44	25.44	25.29	25.29	322	-0.78(-3.00%)
Jul 23, 2007	26.07	26.07	26.07	26.07	161	+0.00(+0.00%)
Jul 20, 2007	26.07	26.07	26.07	26.07	0	+0.00(+0.00%)
Jul 19, 2007	26.07	26.07	26.07	26.07	0	+0.00(+0.00%)
Jul 18, 2007	26.35	26.51	26.06	26.07	3,256	+0.14(+0.53%)
Jul 17, 2007	26.04	26.16	25.93	25.93	8,375	-0.06(-0.24%)
Jul 16, 2007	25.99	25.99	25.99	25.99	322	-0.01(-0.05%)
Jul 13, 2007	25.81	26.17	25.81	26.01	3,631	-0.29(-1.11%)
Jul 12, 2007	26.02	26.30	26.02	26.30	1,289	+0.25(+0.95%)
Jul 11, 2007	25.53	26.05	25.53	26.05	805	+0.51(+2.02%)
Jul 10, 2007	25.89	25.89	25.44	25.53	709	-0.52(-2.00%)
Jul 09, 2007	26.06	26.06	26.06	26.06	393	+0.01(+0.02%)
Jul 06, 2007	26.05	26.05	26.05	26.05	0	+0.00(+0.00%)
Jul 05, 2007	25.44	26.05	25.44	26.05	807	+0.15(+0.57%)
Jul 03, 2007	25.90	25.96	25.90	25.90	644	-0.42(-1.58%)
Jul 02, 2007	25.65	26.33	25.44	26.32	3,077	+0.89(+3.51%)
Jun 29, 2007	25.30	25.42	24.51	25.42	5,404	-0.01(-0.05%)
Jun 28, 2007	25.13	25.44	25.13	25.44	644	+0.02(+0.07%)
Jun 27, 2007	25.44	25.44	25.13	25.42	1,513	+0.22(+0.89%)
Jun 26, 2007	25.19	25.19	25.19	25.19	241	-0.50(-1.93%)
Jun 25, 2007	25.85	25.85	25.67	25.69	1,773	+0.16(+0.61%)
Jun 22, 2007	25.84	25.84	25.53	25.53	322	+0.06(+0.24%)
Jun 21, 2007	25.47	25.47	25.47	25.47	0	+0.00(+0.00%)
Jun 20, 2007	25.34	25.47	25.34	25.47	322	-0.12(-0.48%)
Jun 19, 2007	25.60	25.60	25.60	25.60	0	+0.00(+0.00%)
Jun 18, 2007	26.17	26.17	25.31	25.60	2,901	-0.57(-2.18%)
Jun 15, 2007	26.46	26.46	26.17	26.17	483	-0.50(-1.88%)
Jun 14, 2007	26.94	26.94	26.67	26.67	1,934	-0.22(-0.83%)
Jun 13, 2007	26.68	26.91	26.61	26.89	3,546	-0.11(-0.39%)
Jun 12, 2007	26.99	27.27	26.83	27.00	1,773	+0.14(+0.51%)
Jun 11, 2007	27.17	27.26	26.86	26.86	3,067	-0.10(-0.37%)
Jun 08, 2007	26.97	27.02	26.79	26.96	2,740	+0.16(+0.60%)
Jun 07, 2007	26.83	26.97	26.68	26.80	4,150	+0.12(+0.47%)
Jun 06, 2007	26.25	26.68	26.25	26.68	507	-0.03(-0.12%)
Jun 05, 2007	26.96	26.96	26.71	26.71	1,431	+0.20(+0.77%)
Jun 04, 2007	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Jun 01, 2007	26.41	26.60	26.41	26.50	805	+0.05(+0.19%)
May 31, 2007	26.21	26.52	26.21	26.45	3,868	+0.09(+0.33%)
May 30, 2007	26.58	26.61	26.14	26.37	32,593	-0.31(-1.16%)
May 29, 2007	26.68	26.68	26.68	26.68	9,026	+0.00(+0.00%)
May 25, 2007	26.67	26.71	26.61	26.68	2,603	+0.03(+0.12%)
May 24, 2007	26.68	26.68	26.11	26.65	5,133	+0.06(+0.21%)
May 23, 2007	26.68	26.68	26.59	26.59	1,196	-0.03(-0.12%)
May 22, 2007	26.52	26.62	26.52	26.62	1,128	+0.41(+1.56%)
May 21, 2007	26.06	26.37	25.78	26.21	3,921	+0.40(+1.54%)
May 18, 2007	25.81	25.81	25.81	25.81	0	+0.00(+0.00%)
May 17, 2007	25.81	25.81	25.81	25.81	967	-0.33(-1.26%)
May 16, 2007	26.52	26.54	26.14	26.14	3,280	-0.29(-1.08%)
May 15, 2007	26.35	26.43	26.35	26.43	1,450	+0.25(+0.95%)
May 14, 2007	26.06	26.18	26.05	26.18	5,964	+0.14(+0.52%)
May 11, 2007	25.81	26.04	25.80	26.04	805	+0.49(+1.92%)
May 10, 2007	25.75	25.83	25.29	25.55	11,122	+0.07(+0.27%)
May 09, 2007	24.92	25.49	24.92	25.49	8,641	+0.19(+0.76%)
May 08, 2007	25.11	25.44	25.11	25.29	2,356	+0.42(+1.67%)
May 07, 2007	24.33	24.97	24.33	24.88	2,579	+0.76(+3.16%)
May 04, 2007	24.19	24.19	23.93	24.11	1,128	-0.01(-0.05%)
May 03, 2007	24.13	24.13	24.13	24.13	161	+0.01(+0.03%)
May 02, 2007	23.38	24.19	23.26	24.12	14,002	+1.06(+4.60%)