Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.410	4.570	4.408	4.529	189,401	+0.15(+3.50%)
May 29, 2003	4.421	4.421	4.374	4.376	152,665	-0.03(-0.77%)
May 28, 2003	4.247	4.410	4.247	4.410	123,457	+0.02(+0.39%)
May 27, 2003	4.261	4.410	4.187	4.393	164,409	+0.02(+0.39%)
May 23, 2003	4.410	4.412	4.261	4.376	275,821	+0.10(+2.34%)
May 22, 2003	4.391	4.391	4.187	4.276	99,368	+0.04(+0.85%)
May 21, 2003	4.253	4.266	4.189	4.240	76,784	-0.06(-1.38%)
May 20, 2003	4.200	4.315	4.189	4.300	92,743	+0.10(+2.38%)
May 19, 2003	4.357	4.357	4.189	4.200	159,892	-0.05(-1.25%)
May 16, 2003	4.359	4.421	4.242	4.253	101,174	-0.16(-3.61%)
May 15, 2003	4.408	4.442	4.366	4.412	75,881	+0.01(+0.14%)
May 14, 2003	4.457	4.457	4.400	4.406	115,327	-0.06(-1.29%)
May 13, 2003	4.517	4.517	4.432	4.463	275,520	-0.05(-1.18%)
May 12, 2003	4.506	4.570	4.446	4.517	202,048	+0.05(+1.14%)
May 09, 2003	4.506	4.506	4.442	4.466	136,104	+0.01(+0.19%)
May 08, 2003	4.474	4.474	4.389	4.457	253,840	+0.02(+0.44%)
May 07, 2003	4.410	4.463	4.357	4.438	188,799	+0.04(+0.87%)
May 06, 2003	4.319	4.410	4.317	4.400	109,606	+0.03(+0.58%)
May 05, 2003	4.366	4.398	4.287	4.374	102,379	+0.04(+0.93%)
May 02, 2003	4.272	4.361	4.272	4.334	120,145	+0.03(+0.64%)