Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.698	3.768	3.666	3.731	145,517	-0.02(-0.50%)
Sep 27, 2002	3.797	3.901	3.681	3.749	91,840	-0.16(-4.01%)
Sep 26, 2002	3.758	3.906	3.724	3.906	138,061	+0.18(+4.89%)
Sep 25, 2002	3.741	3.741	3.620	3.724	117,058	+0.07(+1.86%)
Sep 24, 2002	3.663	3.741	3.647	3.656	140,274	-0.01(-0.37%)
Sep 23, 2002	3.717	3.724	3.656	3.669	120,446	-0.06(-1.55%)
Sep 20, 2002	3.758	3.834	3.678	3.727	428,337	+0.07(+1.95%)
Sep 19, 2002	3.656	3.707	3.656	3.656	94,851	-0.00(-0.09%)
Sep 18, 2002	3.796	3.817	3.656	3.659	116,682	-0.12(-3.15%)
Sep 17, 2002	3.928	3.928	3.778	3.778	70,762	-0.16(-4.06%)
Sep 16, 2002	3.987	3.996	3.911	3.938	72,267	-0.05(-1.15%)
Sep 13, 2002	3.833	3.984	3.833	3.984	134,929	+0.08(+2.09%)
Sep 12, 2002	3.850	3.935	3.826	3.902	103,884	+0.05(+1.32%)
Sep 11, 2002	3.756	3.889	3.703	3.851	86,683	+0.04(+1.12%)
Sep 10, 2002	3.669	3.851	3.669	3.809	77,706	-0.06(-1.50%)
Sep 09, 2002	3.741	3.868	3.698	3.867	101,754	+0.13(+3.36%)
Sep 06, 2002	3.721	3.841	3.715	3.741	90,748	+0.07(+1.99%)
Sep 05, 2002	3.681	3.843	3.659	3.668	79,042	-0.12(-3.23%)
Sep 04, 2002	3.657	3.798	3.656	3.790	111,036	+0.13(+3.63%)
Sep 03, 2002	3.724	3.731	3.639	3.657	11,555,313	-0.06(-1.56%)
Aug 30, 2002	3.749	3.783	3.652	3.715	74,902	-0.03(-0.91%)
Aug 29, 2002	3.630	3.758	3.630	3.749	127,473	+0.15(+4.06%)
Aug 28, 2002	3.554	3.629	3.554	3.603	92,593	+0.01(+0.24%)
Aug 27, 2002	3.622	3.649	3.571	3.595	52,695	-0.03(-0.75%)
Aug 26, 2002	3.596	3.656	3.571	3.622	90,142	+0.05(+1.33%)
Aug 23, 2002	3.618	3.630	3.571	3.574	68,661	-0.05(-1.27%)
Aug 22, 2002	3.605	3.630	3.579	3.620	41,027	+0.02(+0.66%)
Aug 21, 2002	3.622	3.654	3.571	3.596	92,299	+0.02(+0.66%)
Aug 20, 2002	3.571	3.620	3.571	3.573	81,485	-0.03(-0.89%)
Aug 16, 2002	3.571	3.605	3.528	3.605	79,430	+0.03(+0.95%)
Aug 15, 2002	3.588	3.613	3.537	3.571	86,194	+0.03(+0.72%)
Aug 14, 2002	3.441	3.586	3.367	3.545	110,283	+0.16(+4.77%)
Aug 13, 2002	3.428	3.588	3.384	3.384	141,524	-0.11(-3.07%)
Aug 12, 2002	3.426	3.562	3.420	3.491	172,012	+0.11(+3.33%)
Aug 07, 2002	3.401	3.401	3.324	3.378	118,187	+0.02(+0.45%)
Aug 06, 2002	3.418	3.418	3.333	3.363	122,328	+0.09(+2.59%)
Aug 05, 2002	3.316	3.433	3.256	3.278	77,913	+0.06(+1.74%)
Aug 02, 2002	3.482	3.486	3.190	3.222	98,615	-0.10(-3.06%)
Aug 01, 2002	3.256	3.384	3.256	3.324	15,432	+0.01(+0.25%)
Jul 31, 2002	3.341	3.477	3.316	3.316	115,929	-0.05(-1.37%)
Jul 30, 2002	3.407	3.407	3.193	3.362	144,911	-0.00(-0.10%)
Jul 29, 2002	3.401	3.441	3.287	3.365	172,012	-0.03(-0.95%)
Jul 26, 2002	3.137	3.452	3.137	3.397	384,528	+0.22(+6.85%)
Jul 25, 2002	3.083	3.282	3.058	3.180	158,104	+0.19(+6.19%)
Jul 24, 2002	3.011	3.095	2.379	2.994	650,033	+0.07(+2.38%)
Jul 23, 2002	3.358	3.392	2.923	2.925	142,277	-0.40(-12.07%)
Jul 22, 2002	3.377	3.401	3.078	3.326	153,192	-0.08(-2.30%)
Jul 19, 2002	3.487	3.579	3.377	3.404	1,209,355	-0.26(-6.97%)
Jul 17, 2002	3.639	3.722	3.545	3.659	106,143	+0.07(+1.99%)
Jul 12, 2002	3.639	3.697	3.554	3.588	94,475	+0.02(+0.43%)
Jul 11, 2002	3.581	3.697	3.537	3.572	89,581	-0.05(-1.36%)
Jul 10, 2002	3.622	3.766	3.622	3.622	97,862	-0.11(-2.83%)
Jul 09, 2002	3.618	3.727	3.618	3.727	49,684	+0.11(+3.01%)
Jul 08, 2002	3.698	3.698	3.618	3.618	109,530	-0.04(-1.02%)
Jul 05, 2002	3.639	3.698	3.595	3.656	33,499	+0.03(+0.70%)
Jul 04, 2002	3.639	3.639	3.528	3.630	267,240	+0.00(+0.00%)
Jul 03, 2002	3.639	3.639	3.528	3.630	267,240	+0.07(+2.10%)
Jul 02, 2002	3.591	3.722	3.530	3.555	192,714	-0.04(-1.04%)