C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	23.84	25.48	23.80	24.52	184,206	+0.44(+1.83%)
Jun 27, 2003	26.10	26.16	22.98	24.08	53,297	-2.18(-8.30%)
Jun 26, 2003	25.96	26.62	25.96	26.26	7,084	+0.18(+0.69%)
Jun 25, 2003	27.35	27.52	25.97	26.08	25,441	-1.50(-5.43%)
Jun 24, 2003	27.03	28.04	27.02	27.58	13,364	+0.36(+1.32%)
Jun 23, 2003	27.25	28.11	27.08	27.22	15,135	+0.08(+0.29%)
Jun 20, 2003	28.10	28.10	27.10	27.14	6,923	-0.52(-1.88%)
Jun 19, 2003	28.06	28.75	27.50	27.66	26,085	-0.79(-2.77%)
Jun 18, 2003	27.82	28.59	27.77	28.45	26,729	+0.51(+1.82%)
Jun 17, 2003	26.70	28.07	26.41	27.94	24,635	+1.18(+4.41%)
Jun 16, 2003	25.40	26.86	25.37	26.76	31,720	+0.88(+3.38%)
Jun 13, 2003	25.39	26.07	24.80	25.89	32,042	+1.01(+4.04%)
Jun 12, 2003	24.86	25.33	24.83	24.88	4,991	+0.04(+0.15%)
Jun 11, 2003	24.84	25.15	24.74	24.84	8,211	+0.00(+0.00%)
Jun 10, 2003	24.22	24.84	24.22	24.84	7,728	+0.34(+1.39%)
Jun 09, 2003	24.22	24.52	24.34	24.50	3,220	+0.28(+1.15%)
Jun 06, 2003	24.34	24.39	24.20	24.22	2,093	-0.06(-0.26%)
Jun 05, 2003	24.36	24.36	23.94	24.28	3,864	-0.07(-0.31%)
Jun 04, 2003	23.94	24.62	23.92	24.36	7,567	-0.27(-1.08%)
Jun 03, 2003	24.41	24.62	23.97	24.62	1,771	-0.21(-0.85%)
Jun 02, 2003	24.22	25.76	24.22	24.84	3,059	-0.10(-0.40%)
May 30, 2003	24.38	25.59	23.93	24.93	8,534	+0.11(+0.43%)
May 29, 2003	24.29	24.83	24.21	24.83	2,898	+0.63(+2.62%)
May 28, 2003	23.93	24.34	23.93	24.20	16,907	+0.27(+1.12%)
May 27, 2003	24.10	24.34	23.93	23.93	4,830	-0.04(-0.18%)
May 23, 2003	24.03	24.44	23.80	23.97	7,889	+0.11(+0.44%)
May 22, 2003	24.74	24.75	23.79	23.87	5,152	-0.39(-1.62%)
May 21, 2003	24.59	24.59	23.75	24.26	11,110	-0.37(-1.51%)
May 20, 2003	23.97	24.79	23.97	24.63	1,932	+0.60(+2.48%)
May 19, 2003	24.33	24.59	23.85	24.03	7,889	-0.80(-3.23%)
May 16, 2003	24.78	24.95	23.85	24.84	16,907	-0.50(-1.99%)
May 15, 2003	24.95	25.34	24.64	25.34	11,432	+0.75(+3.03%)
May 14, 2003	25.34	25.34	24.54	24.59	10,949	-0.73(-2.89%)
May 13, 2003	25.59	25.99	25.30	25.33	13,203	-0.23(-0.90%)
May 12, 2003	26.00	26.08	25.53	25.56	16,101	-0.04(-0.15%)
May 09, 2003	25.51	26.05	25.46	25.59	18,356	+0.06(+0.24%)
May 08, 2003	24.71	26.08	24.71	25.53	53,941	+0.82(+3.32%)
May 07, 2003	24.66	24.74	24.52	24.71	18,678	-0.04(-0.15%)
May 06, 2003	24.72	24.84	24.46	24.75	9,661	-0.07(-0.30%)
May 05, 2003	24.84	24.84	24.52	24.82	4,186	-0.01(-0.02%)
May 02, 2003	25.15	25.15	24.47	24.83	7,084	-0.32(-1.28%)
May 01, 2003	24.84	25.24	24.83	25.15	14,330	+0.35(+1.40%)
Apr 30, 2003	24.85	24.85	24.72	24.80	8,211	-0.04(-0.15%)
Apr 29, 2003	24.36	24.90	24.36	24.84	12,881	-0.00(-0.00%)
Apr 28, 2003	23.85	24.84	23.85	24.84	15,296	+1.00(+4.19%)
Apr 25, 2003	23.23	23.84	23.23	23.84	6,118	+0.61(+2.65%)
Apr 24, 2003	22.94	23.60	22.94	23.23	16,907	+0.07(+0.29%)
Apr 23, 2003	22.57	23.16	22.54	23.16	10,305	+0.58(+2.59%)
Apr 22, 2003	22.37	22.57	22.24	22.57	4,508	+0.00(+0.00%)
Apr 21, 2003	22.20	22.80	22.20	22.57	10,949	+0.37(+1.68%)
Apr 17, 2003	21.95	22.20	21.77	22.20	5,313	+0.47(+2.14%)
Apr 16, 2003	21.12	21.92	21.12	21.74	14,008	+0.62(+2.94%)
Apr 15, 2003	21.58	21.74	21.02	21.12	12,881	-0.61(-2.80%)
Apr 14, 2003	21.66	21.85	21.49	21.72	4,508	-0.11(-0.48%)
Apr 11, 2003	21.67	21.89	21.53	21.83	6,601	-0.06(-0.28%)
Apr 10, 2003	21.73	21.89	21.42	21.89	8,373	+0.16(+0.71%)
Apr 09, 2003	21.13	21.84	21.13	21.74	35,102	-0.14(-0.62%)
Apr 08, 2003	21.43	21.89	20.99	21.87	33,170	+0.00(+0.00%)
Apr 07, 2003	20.62	21.87	20.62	21.87	15,296	+0.29(+1.35%)
Apr 04, 2003	21.74	21.80	21.49	21.58	27,856	-0.09(-0.43%)
Apr 03, 2003	21.49	21.67	20.84	21.67	20,127	+0.06(+0.29%)
Apr 02, 2003	21.43	21.64	21.29	21.61	19,322	-0.06(-0.29%)