A Little Better Historical View for CVIA is as follows:
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
11/21/97 .041 .040 .047 .038 4,885,600
11/20/97 .036 .034 .038 .031 2,840,800
11/19/97 .033 .032 .037 .030 6,251,800
11/18/97 .025 .031 .031 .025 1,195,500
11/17/97 .029 .032 .032 .029 1,160,500
11/14/97 .029 .030 .031 .029 2,150,900
11/13/97 .029 .033 .034 .025 5,910,800
11/12/97 .032 .039 .039 .031 13,458,800
11/11/97 .032 .019 .039 .018 18,321,000
11/10/97 .018 .021 .021 .018 1,120,000
11/07/97 .019 .019 .021 .019 3,053,300
11/06/97 .019 .023 .023 .018 1,385,000
11/05/97 .020 .022 .027 .018 1,836,500
11/04/97 .022 .027 .028 .022 1,055,400
11/03/97 .028 .029 .033 .024 791,000
10/31/97 .028 .033 .033 .024 3,099,100
10/30/97 .032 .034 .034 .031 2,219,200
10/29/97 .034 .033 .035 .032 1,314,000
10/28/97 .035 .034 .036 .033 311,100
10/27/97 .035 .038 .038 .035 998,400
10/24/97 .038 .034 .038 .034 600,700
10/23/97 .035 .037 .037 .035 586,500
10/22/97 .037 .037 .037 .032 577,400
10/21/97 .036 .040 .040 .035 2,164,000
10/20/97 .038 .045 .045 .038 2,495,400
10/17/97 .040 .039 .045 .039 1,162,600
10/16/97 .043 .045 .045 .038 797,700
10/15/97 .038 .041 .050 .038 5,555,000
10/14/97 .040 .039 .041 .036 4,332,500
10/13/97 .035 .033 .038 .030 384,000
10/10/97 .030 .030 .033 .025 374,100
10/09/97 .032 .022 .038 .018 895,200
10/08/97 .022 .030 .030 .019 995,200
10/07/97 .032 .031 .035 .031 471,000
10/06/97 .035 .042 .042 .030 133,300
10/03/97 .040 .032 .040 .032 70,000
10/02/97 .038 .036 .038 .030 175,000
10/01/97 .040 .041 .041 .037 344,400
9/30/97 .041 .040 .041 .040 205,000
9/29/97 .040 .040 .042 .040 407,200
9/26/97 .047 .050 .050 .045 443,600
9/25/97 .050 .050 .050 .047 572,000
9/24/97 .050 .045 .050 .045 945,000
9/23/97 .047 .041 .047 .041 213,200
9/22/97 .045 .041 .045 .040 898,800
9/19/97 .041 .044 .044 .040 223,800
9/18/97 .042 .045 .045 .040 728,500
9/17/97 .047 .043 .050 .040 898,300
9/16/97 .042 .050 .051 .042 91,100
9/15/97 .046 .050 .053 .046 593,500
9/12/97 .050 .049 .050 .049 42,600
9/11/97 .045 .050 .050 .045 163,400
9/10/97 .051 .050 .051 .048 519,400
9/09/97 .050 .048 .050 .048 141,500
9/08/97 .050 .057 .057 .050 110,500
9/05/97 .057 .062 .062 .057 553,300
9/04/97 .062 .062 .062 .062 5,000
9/03/97 .060 .061 .062 .060 323,400
9/02/97 .061 .062 .062 .060 88,100
8/29/97 .061 .063 .063 .060 243,600
8/28/97 .065 .064 .065 .060 877,600
8/27/97 .064 .060 .064 .055 435,500
8/26/97 .059 .050 .060 .050 264,700
8/25/97 .053 .050 .055 .050 87,000
8/22/97 .055 .060 .060 .050 28,000
8/21/97 .060 .062 .062 .050 736,000
8/20/97 .055 .055 .065 .053 1,077,700
8/19/97 .052 .050 .052 .040 518,900
8/18/97 .050 .068 .068 .050 214,400
8/15/97 .065 .052 .068 .052 1,459,000
8/14/97 .058 .058 .058 .058 40,000
8/13/97 .057 .060 .065 .057 122,200
8/12/97 .060 .065 .065 .060 77,500
8/11/97 .065 .080 .085 .065 721,600
8/08/97 .082 .085 .085 .077 1,058,900
8/07/97 .085 .080 .090 .076 1,177,900
8/06/97 .075 .070 .080 .065 743,000
8/05/97 .065 .059 .070 .057 1,007,800
8/04/97 .057 .045 .060 .045 1,429,000
8/01/97 .042 .035 .045 .035 32,000
7/31/97 .035 .031 .045 .031 52,300
7/30/97 .045 .045 .045 .045 6,000
7/29/97 .045 .045 .045 .045 60,000
7/28/97 .040 .050 .050 .040 321,300
7/25/97 .050 .050 .050 .050 3,000
7/24/97 .050 .050 .050 .040 69,000
7/23/97 .052 .052 .052 .045 365,000
7/22/97 .053 .055 .055 .040 273,600
7/21/97 .057 .057 .060 .051 211,400
7/18/97 .055 .064 .064 .050 219,000
7/17/97 .063 .070 .070 .060 377,700
7/16/97 .063 .080 .080 .062 362,400
7/15/97 .080 .063 .085 .062 392,200
7/14/97 .076 .080 .085 .060 509,900
7/11/97 .065 .081 .084 .065 101,200
7/10/97 .081 .085 .085 .081 164,000
7/09/97 .090 .085 .095 .080 350,300
7/08/97 .095 .090 .095 .082 95,000
7/07/97 .095 .097 .097 .085 246,600
7/03/97 .092 .100 .100 .092 398,000
7/02/97 .092 .095 .095 .092 35,000
7/01/97 .095 .105 .105 .095 397,000
6/30/97 .096 .105 .105 .096 167,200
6/27/97 .105 .115 .125 .095 318,200
6/26/97 .115 .130 .130 .109 583,000
6/25/97 .110 .120 .130 .110 219,000
6/24/97 .120 .115 .120 .102 98,400
6/23/97 .110 .110 .120 .110 595,300
6/20/97 .109 .130 .130 .105 480,500
6/19/97 .130 .135 .140 .115 436,600
6/18/97 .122 .130 .135 .115 398,900
6/17/97 .130 .130 .150 .115 291,500
6/16/97 .150 .150 .150 .140 180,500
6/13/97 .150 .150 .171 .142 178,100
6/12/97 .160 .160 .160 .150 28,500
6/11/97 .160 .160 .160 .160 26,000
6/10/97 .160 .170 .170 .140 183,500
6/09/97 .170 .170 .170 .170 32,500
6/06/97 .150 .170 .170 .150 80,500
6/05/97 .170 .180 .180 .157 185,000
6/04/97 .160 .180 .180 .160 88,500
6/03/97 .180 .180 .180 .160 61,700
6/02/97 .185 .210 .210 .170 112,400
5/30/97 .200 .210 .220 .190 346,700
5/29/97 .200 .180 .200 .180 182,100
5/28/97 .180 .200 .210 .180 159,000
5/27/97 .210 .220 .220 .210 48,000
5/23/97 .210 .210 .220 .200 232,700
5/22/97 .210 .210 .220 .200 24,300
5/21/97 .200 .200 .200 .200 30,500
5/20/97 .200 .200 .200 .200 32,600
5/19/97 .200 .200 .200 .200 12,700
5/16/97 .190 .210 .210 .190 58,500
5/15/97 .200 .210 .210 .200 65,000
5/14/97 .190 .230 .230 .190 226,500
5/13/97 .240 .240 .240 .240 4,300
5/12/97 .240 .230 .250 .220 35,400
5/09/97 .220 .230 .250 .220 263,500
5/08/97 .230 .220 .250 .210 54,700
5/07/97 .220 .230 .250 .220 116,500
5/06/97 .250 .230 .250 .230 14,000
5/05/97 .230 .270 .280 .230 97,300
5/02/97 .280 .280 .280 .260 131,100
5/01/97 .280 .280 .280 .280 1,900
4/30/97 .270 .290 .290 .260 45,400
4/29/97 .290 .290 .290 .270 52,500
4/28/97 .290 .290 .290 .290 11,000
4/25/97 .330 .330 .330 .330 2,500
4/24/97 .280 .280 .330 .280 11,700
4/23/97 .330 .280 .330 .280 12,900
4/22/97 .310 .300 .340 .260 210,000
4/21/97 .320 .300 .320 .300 11,000
4/18/97 .300 .300 .300 .300 10,000
4/17/97 .320 .320 .330 .290 69,500
4/16/97 .280 .280 .280 .280 1,500
4/15/97 .280 .320 .330 .280 76,000
4/14/97 .330 .350 .350 .320 30,900
4/11/97 .360 .350 .360 .350 7,000
4/10/97 .370 .360 .370 .350 42,300
4/09/97 .330 .340 .360 .330 33,000
4/08/97 .360 .340 .360 .330 60,200
4/07/97 .370 .370 .370 .370 1,200
4/04/97 .370 .340 .370 .340 5,200
4/03/97 .340 .450 .450 .340 161,200
4/02/97 .410 .290 .430 .290 356,700
4/01/97 .290 .280 .290 .280 18,600
3/31/97 .280 .290 .290 .280 18,300
3/27/97 .290 .290 .290 .280 8,300
3/26/97 .290 .290 .290 .290 10,000
3/25/97 .270 .290 .290 .270 9,500
3/24/97 .290 .290 .290 .290 5,500
3/21/97 .300 .270 .300 .270 6,000
3/20/97 .270 .280 .300 .270 46,300
3/19/97 .285 .312 .312 .285 17,000
3/18/97 .285 .312 .312 .285 12,000
3/17/97 .285 .285 .310 .285 60,000
3/14/97 .285 .290 .315 .285 51,600
3/13/97 .300 .290 .300 .290 83,500
3/12/97 .285 .300 .300 .280 54,100
3/11/97 .290 .315 .315 .290 167,600
3/10/97 .315 .320 .320 .290 41,600
3/07/97 .320 .330 .330 .290 112,300
3/06/97 .330 .310 .330 .310 113,300
3/05/97 .305 .270 .305 .260 234,200
3/04/97 .260 .270 .270 .260 74,800
3/03/97 .250 .280 .280 .250 84,500
2/28/97 .280 .260 .280 .250 95,900
2/27/97 .250 .290 .290 .250 91,500
2/26/97 .290 .295 .295 .280 45,500
2/25/97 .285 .290 .320 .280 88,000
2/24/97 .290 .310 .320 .280 86,400
2/21/97 .310 .310 .310 .280 18,600
2/20/97 .310 .280 .320 .270 287,400
2/19/97 .280 .290 .290 .260 72,400
2/18/97 .270 .290 .300 .270 38,800
2/14/97 .290 .280 .300 .260 108,500
2/13/97 .280 .320 .320 .280 72,100
2/12/97 .320 .270 .320 .270 13,300
2/11/97 .270 .360 .360 .270 145,500
2/10/97 .360 .360 .360 .330 28,000
2/07/97 .350 .330 .350 .320 109,200
2/06/97 .330 .330 .330 .270 5,100
2/05/97 .270 .330 .330 .270 4,500
2/04/97 .330 .330 .340 .300 155,900
2/03/97 .290 .330 .350 .290 78,900
1/31/97 .330 .320 .400 .310 417,400
1/30/97 .270 .320 .320 .270 5,000
1/29/97 .330 .330 .330 .330 4,000
1/28/97 .330 .330 .330 .330 700
1/27/97 .290 .350 .350 .290 64,300
1/24/97 .340 .328 .340 .300 17,000
1/23/97 .340 .320 .350 .300 45,400
1/22/97 .320 .350 .350 .320 40,100
1/21/97 .340 .340 .359 .300 116,300
1/20/97 .370 .360 .420 .350 261,400
1/17/97 .350 .370 .390 .350 86,500
1/16/97 .350 .350 .370 .340 120,400
1/15/97 .310 .280 .320 .280 101,200
1/14/97 .290 .313 .313 .260 46,100
1/13/97 .350 .320 .350 .300 78,900
1/10/97 .350 .320 .360 .320 30,600
1/09/97 .360 .340 .360 .320 13,300
1/08/97 .340 .350 .380 .340 16,800
1/07/97 .350 .380 .380 .340 51,400
1/06/97 .350 .350 .400 .330 140,300
1/03/97 .360 .380 .380 .330 91,800
1/02/97 .340 .400 .400 .340 11,000
12/31/96 .340 .340 .400 .340 68,500
12/30/96 .340 .000 .000 .000 95,800
12/27/96 .410 .000 .000 .000 17,500
12/24/96 .400 .000 .000 .000 71,500
12/23/96 .420 .000 .000 .000 147,200
12/20/96 .400 .000 .000 .000 151,200
12/19/96 .460 .000 .000 .000 84,600
12/18/96 .450 .000 .000 .000 174,800
12/17/96 .500 .000 .000 .000 130,100
12/16/96 .540 .000 .000 .000 166,000
12/13/96 .560 .000 .000 .000 417,300
12/12/96 .480 .000 .000 .000 369,800
12/11/96 .390 .000 .000 .000 140,000
12/10/96 .340 .000 .000 .000 14,600
12/09/96 .290 .000 .000 .000 69,500
12/06/96 .313 .000 .000 .000 62,500
12/05/96 .340 .000 .000 .000 2,700
12/04/96 .340 .000 .000 .000 5,000
12/03/96 .340 .000 .000 .000 3,900
12/02/96 .313 .000 .000 .000 3,000
11/29/96 .313 .000 .000 .000 70,500
11/27/96 .400 .000 .000 .000 39,900
11/26/96 .375 .000 .000 .000 2,300
11/25/96 .420 .000 .000 .000 15,000
11/22/96 .420 .000 .000 .000 10,000
11/21/96 .420 .000 .000 .000 86,000
11/20/96 .450 .000 .000 .000 83,000
11/19/96 .480 .000 .000 .000 142,400
11/18/96 .460 .000 .000 .000 151,200
11/15/96 .390 .000 .000 .000 26,500
11/14/96 .390 .000 .000 .000 84,200
11/13/96 .390 .000 .000 .000 22,200
11/12/96 .370 .000 .000 .000 15,200
11/11/96 .390 .000 .000 .000 13,000
11/08/96 .390 .000 .000 .000 12,500
11/07/96 .390 .000 .000 .000 34,000
11/06/96 .344 .000 .000 .000 33,100
11/05/96 .344 .000 .000 .000 8,500
11/04/96 .380 .000 .000 .000 23,000
11/01/96 .438 .000 .000 .000 2,000
10/31/96 .468 .000 .000 .000 38,200
10/30/96 .438 .000 .000 .000 12,300
10/29/96 .438 .000 .000 .000 59,400
10/28/96 .500 .000 .000 .000 216,800
10/25/96 .500 .000 .000 .000 37,500
10/24/96 .480 .000 .000 .000 37,300
10/23/96 .520 .000 .000 .000 44,700
10/22/96 .500 .000 .000 .000 32,700
10/21/96 .540 .000 .000 .000 45,100
10/18/96 .540 .000 .000 .000 29,800
10/17/96 .469 .000 .000 .000 73,200
10/16/96 .480 .000 .000 .000 20,900
10/15/96 .469 .000 .000 .000 72,600
10/14/96 .563 .000 .000 .000 57,700
10/11/96 .625 .000 .000 .000 73,500
10/10/96 .688 .000 .000 .000 162,400
10/09/96 .500 .000 .000 .000 73,600
10/08/96 .469 .000 .000 .000 149,000
10/07/96 .594 .000 .000 .000 8,100
10/04/96 .594 .000 .000 .000 21,900
10/03/96 .594 .000 .000 .000 35,100
10/02/96 .625 .000 .000 .000 198,100
10/01/96 .563 .000 .000 .000 21,200
9/30/96 .594 .000 .000 .000 104,500
9/27/96 .688 .000 .000 .000 254,700
9/26/96 .656 .000 .000 .000 232,800
9/25/96 .625 .000 .000 .000 88,700
9/24/96 .625 .000 .000 .000 59,200
9/23/96 .625 .000 .000 .000 43,200
9/20/96 .750 .000 .000 .000 19,900
9/19/96 .625 .000 .000 .000 121,400
9/18/96 .656 .000 .000 .000 94,100
9/17/96 .844 .000 .000 .000 38,400
9/16/96 .850 .000 .000 .000 156,600
9/13/96 .800 .000 .000 .000 176,400
9/11/96 .719 .000 .000 .000 96,800
9/10/96 .600 .000 .000 .000 160,600
9/09/96 .594 .000 .000 .000 78,600
9/06/96 .594 .000 .000 .000 109,200
|
