Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	3.710	3.826	3.664	3.742	95,604	+0.05(+1.43%)
May 28, 2002	3.911	3.911	3.685	3.690	79,419	-0.09(-2.38%)
May 27, 2002	3.827	3.911	3.749	3.780	71,891	+0.00(+0.00%)
May 24, 2002	3.827	3.911	3.749	3.780	71,891	-0.13(-3.35%)
May 23, 2002	3.853	3.911	3.783	3.911	48,554	+0.04(+0.92%)
May 22, 2002	3.910	3.945	3.792	3.875	83,183	-0.04(-1.00%)
May 21, 2002	4.054	4.054	3.902	3.914	82,054	-0.09(-2.21%)
May 20, 2002	4.067	4.069	3.996	4.003	48,178	-0.06(-1.58%)
May 17, 2002	4.083	4.113	4.047	4.067	79,795	-0.03(-0.62%)
May 16, 2002	4.074	4.094	4.054	4.093	78,666	+0.02(+0.46%)
May 15, 2002	4.060	4.081	4.052	4.074	117,058	+0.02(+0.59%)
May 14, 2002	3.928	4.072	3.911	4.050	111,036	+0.10(+2.62%)
May 13, 2002	3.919	4.071	3.912	3.947	114,800	+0.07(+1.89%)
May 10, 2002	4.049	4.064	3.874	3.874	187,820	-0.11(-2.85%)
May 09, 2002	4.144	4.145	3.986	3.987	164,108	-0.01(-0.21%)
May 08, 2002	3.907	4.047	3.907	3.996	347,788	+0.09(+2.26%)
May 07, 2002	3.870	3.911	3.863	3.907	219,438	+0.07(+1.86%)
May 06, 2002	3.778	3.868	3.759	3.836	117,435	-0.03(-0.84%)
May 03, 2002	3.781	3.868	3.736	3.868	111,412	+0.09(+2.25%)
May 02, 2002	3.705	3.790	3.702	3.783	153,945	+0.07(+2.02%)