Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.548	9.627	9.500	9.627	13,574	+0.08(+0.83%)
Jan 30, 2006	9.548	9.548	9.396	9.548	8,290	+0.16(+1.69%)
Jan 27, 2006	9.540	9.548	9.388	9.388	8,549	+0.04(+0.43%)
Jan 26, 2006	9.380	9.380	9.349	9.349	3,519	+0.00(+0.00%)
Jan 25, 2006	9.388	9.492	9.349	9.349	1,119	+0.00(+0.00%)
Jan 24, 2006	9.468	9.707	9.349	9.349	19,409	-0.19(-2.00%)
Jan 23, 2006	9.126	9.540	9.126	9.540	5,932	+0.27(+2.92%)
Jan 20, 2006	9.325	9.325	9.261	9.269	16,090	-0.06(-0.60%)
Jan 19, 2006	9.261	9.349	9.245	9.325	3,292	-0.02(-0.26%)
Jan 18, 2006	9.540	9.548	9.309	9.349	1,633	-0.20(-2.08%)
Jan 17, 2006	9.548	9.548	9.548	9.548	0	+0.00(+0.00%)
Jan 13, 2006	9.548	9.548	9.540	9.548	1,382	+0.00(+0.00%)
Jan 12, 2006	9.548	10.14	9.428	9.548	13,699	+0.02(+0.25%)
Jan 11, 2006	9.548	9.548	9.500	9.524	48,678	+0.00(+0.00%)
Jan 10, 2006	9.468	9.524	9.468	9.524	754	+0.10(+1.01%)
Jan 09, 2006	9.428	9.548	9.227	9.428	13,574	-0.06(-0.67%)
Jan 06, 2006	9.388	9.548	9.373	9.492	6,472	+0.18(+1.88%)
Jan 05, 2006	9.388	9.396	9.237	9.317	6,161	-0.11(-1.18%)
Jan 04, 2006	9.524	9.540	9.341	9.428	44,681	+0.11(+1.20%)
Jan 03, 2006	9.380	9.380	9.245	9.317	23,629	-0.07(-0.76%)
Dec 30, 2005	9.380	9.388	9.237	9.388	8,979	+0.14(+1.46%)
Dec 29, 2005	9.388	9.388	9.190	9.253	12,694	-0.12(-1.27%)
Dec 28, 2005	9.540	9.579	9.373	9.373	30,667	-0.17(-1.75%)
Dec 27, 2005	9.468	9.548	9.468	9.540	5,907	+0.07(+0.76%)
Dec 23, 2005	9.396	9.468	9.388	9.468	12,549	+0.07(+0.76%)
Dec 22, 2005	9.309	9.396	9.309	9.396	3,016	+0.01(+0.08%)
Dec 21, 2005	9.277	9.388	9.277	9.388	4,719	+0.04(+0.43%)
Dec 20, 2005	9.277	9.349	9.269	9.349	754	-0.08(-0.84%)
Dec 19, 2005	9.373	9.428	9.373	9.428	6,729	-0.18(-1.90%)
Dec 16, 2005	9.548	9.611	9.548	9.611	16,213	+0.07(+0.75%)
Dec 15, 2005	9.730	9.730	9.540	9.540	10,293	-0.01(-0.08%)
Dec 14, 2005	9.548	9.548	9.428	9.548	6,787	-0.14(-1.48%)
Dec 13, 2005	9.707	9.707	9.691	9.691	2,520	+0.23(+2.44%)
Dec 12, 2005	9.850	9.850	9.428	9.460	16,694	-0.23(-2.38%)
Dec 09, 2005	9.762	9.762	9.635	9.691	12,050	+0.16(+1.67%)
Dec 08, 2005	9.770	9.770	9.428	9.532	12,060	-0.24(-2.44%)
Dec 07, 2005	9.707	9.937	9.619	9.770	1,759	+0.06(+0.65%)
Dec 06, 2005	9.548	9.707	9.548	9.707	4,194	+0.16(+1.67%)
Dec 05, 2005	9.548	9.548	9.468	9.548	14,898	+0.08(+0.84%)
Dec 02, 2005	9.540	9.548	9.428	9.468	4,568	+0.04(+0.42%)
Dec 01, 2005	9.412	9.428	9.349	9.428	12,377	+0.03(+0.28%)
Nov 30, 2005	9.428	9.548	9.301	9.402	8,369	+0.05(+0.57%)
Nov 29, 2005	9.221	9.404	9.150	9.349	20,509	+0.06(+0.60%)
Nov 28, 2005	9.284	9.293	9.284	9.293	504	+0.17(+1.83%)
Nov 25, 2005	9.191	9.191	9.126	9.126	3,016	-0.06(-0.69%)
Nov 23, 2005	8.951	9.365	8.951	9.190	23,252	+0.01(+0.09%)
Nov 22, 2005	9.269	9.269	9.110	9.182	1,009	-0.09(-0.94%)
Nov 21, 2005	9.444	9.508	8.959	9.269	2,576	-0.23(-2.43%)
Nov 18, 2005	9.022	9.516	9.022	9.500	7,955	+0.04(+0.42%)
Nov 17, 2005	9.460	9.460	9.460	9.460	0	+0.00(+0.00%)
Nov 16, 2005	9.420	9.516	9.007	9.460	3,142	+0.04(+0.43%)
Nov 15, 2005	9.420	9.420	9.365	9.419	4,153	+0.02(+0.16%)
Nov 14, 2005	9.341	9.428	9.269	9.404	5,567	+0.19(+2.07%)
Nov 11, 2005	9.007	9.548	9.007	9.213	8,800	+0.18(+2.03%)
Nov 10, 2005	9.014	9.086	8.951	9.030	20,512	+0.08(+0.89%)
Nov 09, 2005	8.951	8.951	8.824	8.951	4,713	+0.08(+0.90%)
Nov 08, 2005	8.983	8.991	8.792	8.871	9,476	-0.11(-1.24%)
Nov 07, 2005	9.174	9.190	8.983	8.983	3,896	-0.01(-0.09%)
Nov 04, 2005	9.182	9.182	8.871	8.991	36,236	-0.52(-5.44%)
Nov 03, 2005	9.428	9.635	9.428	9.508	4,021	-0.01(-0.08%)
Nov 02, 2005	9.441	9.627	9.441	9.516	7,792	-0.19(-1.97%)
Nov 01, 2005	9.341	9.707	9.253	9.707	7,415	+0.08(+0.83%)
Oct 31, 2005	9.643	9.667	9.627	9.627	2,010	+0.24(+2.54%)
Oct 28, 2005	9.299	9.428	9.237	9.388	2,890	-0.04(-0.42%)
Oct 27, 2005	9.937	10.02	9.396	9.428	3,142	-0.06(-0.59%)
Oct 26, 2005	9.627	9.627	9.404	9.484	12,719	-0.36(-3.64%)
Oct 25, 2005	9.643	9.842	9.349	9.842	5,781	+0.20(+2.06%)
Oct 24, 2005	9.030	9.643	9.030	9.643	4,273	+0.68(+7.54%)
Oct 21, 2005	8.768	8.967	8.768	8.967	2,796	+0.22(+2.55%)
Oct 20, 2005	8.672	8.744	8.656	8.744	1,382	+0.18(+2.14%)
Oct 19, 2005	8.951	8.951	8.561	8.561	2,815	-0.15(-1.74%)
Oct 18, 2005	9.158	9.158	8.712	8.712	4,348	-0.05(-0.54%)
Oct 17, 2005	8.951	9.548	8.601	8.760	2,962	-0.09(-0.99%)
Oct 14, 2005	8.569	8.871	8.569	8.847	3,388	+0.43(+5.10%)
Oct 13, 2005	9.205	9.205	8.418	8.418	5,716	-0.54(-6.04%)
Oct 12, 2005	9.770	9.850	8.959	8.959	6,353	-0.87(-8.83%)
Oct 11, 2005	9.826	9.826	9.826	9.826	0	+0.00(+0.00%)
Oct 10, 2005	9.914	10.06	9.826	9.826	1,966	-0.20(-1.98%)
Oct 07, 2005	9.882	10.02	9.874	10.02	7,573	+0.14(+1.45%)
Oct 06, 2005	9.940	9.940	9.882	9.882	2,439	-0.06(-0.64%)
Oct 05, 2005	10.11	10.22	9.945	9.945	11,563	-0.36(-3.48%)
Oct 04, 2005	10.14	10.33	9.858	10.30	16,940	+0.15(+1.49%)
Oct 03, 2005	10.30	10.32	9.901	10.15	14,329	-0.13(-1.24%)
Sep 30, 2005	10.23	10.34	10.10	10.28	12,417	+0.02(+0.15%)
Sep 29, 2005	10.07	10.34	10.02	10.26	60,332	+0.02(+0.16%)
Sep 28, 2005	10.38	10.38	10.20	10.25	26,494	-0.10(-0.92%)
Sep 27, 2005	9.985	10.34	9.937	10.34	54,925	+0.34(+3.42%)
Sep 26, 2005	10.21	10.21	9.806	10.00	2,390	-0.25(-2.41%)
Sep 23, 2005	10.25	10.54	10.25	10.25	30,612	-0.22(-2.13%)
Sep 22, 2005	9.563	10.47	9.349	10.47	7,798	+0.42(+4.20%)
Sep 21, 2005	9.945	10.11	9.349	10.05	19,981	-0.06(-0.63%)
Sep 20, 2005	10.10	10.41	10.05	10.11	3,016	-0.31(-2.98%)
Sep 19, 2005	10.10	10.42	10.10	10.42	6,818	+0.08(+0.77%)
Sep 16, 2005	10.14	10.41	10.11	10.34	7,523	+0.21(+2.04%)
Sep 15, 2005	10.14	10.28	9.945	10.14	4,116	-0.17(-1.62%)
Sep 14, 2005	10.30	10.34	10.23	10.30	2,136	-0.04(-0.38%)
Sep 13, 2005	10.42	10.42	10.30	10.34	13,438	-0.04(-0.38%)
Sep 12, 2005	10.31	10.38	10.31	10.38	2,628	+0.00(+0.00%)
Sep 09, 2005	10.50	10.50	10.30	10.38	12,656	+0.00(+0.00%)
Sep 08, 2005	10.34	10.49	10.30	10.38	21,790	+0.04(+0.38%)
Sep 07, 2005	10.12	10.34	10.10	10.34	71,140	-0.00(-0.02%)
Sep 06, 2005	9.810	10.42	9.754	10.35	109,030	+0.54(+5.54%)
Sep 02, 2005	9.866	9.945	9.754	9.802	7,513	-0.04(-0.40%)
Sep 01, 2005	9.898	9.945	9.826	9.842	14,755	+0.04(+0.41%)
Aug 31, 2005	9.548	9.945	9.508	9.802	15,855	+0.25(+2.67%)
Aug 30, 2005	9.444	9.548	9.444	9.548	18,010	+0.14(+1.52%)
Aug 29, 2005	9.516	9.548	9.309	9.404	14,968	-0.06(-0.67%)
Aug 26, 2005	9.269	9.468	9.269	9.468	4,650	+0.15(+1.62%)
Aug 25, 2005	9.866	9.866	9.237	9.317	13,828	-0.28(-2.89%)
Aug 24, 2005	9.428	9.594	9.420	9.594	7,101	+0.17(+1.85%)
Aug 23, 2005	9.365	9.524	9.333	9.420	11,254	+0.27(+2.96%)
Aug 22, 2005	9.436	9.436	9.150	9.150	42,063	-0.03(-0.35%)
Aug 19, 2005	9.197	9.309	9.150	9.182	6,410	+0.10(+1.14%)
Aug 18, 2005	9.221	9.221	8.991	9.078	879	-0.07(-0.78%)
Aug 17, 2005	8.768	9.150	8.768	9.150	6,284	+0.09(+0.97%)
Aug 16, 2005	8.720	9.062	8.720	9.062	13,120	+0.11(+1.24%)
Aug 15, 2005	8.999	9.007	8.768	8.951	5,833	+0.12(+1.35%)
Aug 12, 2005	8.744	8.951	8.720	8.831	22,573	+0.30(+3.54%)
Aug 11, 2005	8.752	8.752	8.529	8.529	1,508	-0.06(-0.74%)
Aug 10, 2005	8.808	8.808	8.593	8.593	10,149	-0.04(-0.46%)
Aug 09, 2005	8.633	8.633	8.553	8.633	2,890	+0.13(+1.50%)
Aug 08, 2005	8.601	8.641	8.481	8.505	3,145	-0.21(-2.43%)
Aug 05, 2005	8.633	8.728	8.593	8.717	2,220	-0.04(-0.40%)
Aug 04, 2005	8.983	8.983	8.752	8.752	4,769	-0.04(-0.45%)
Aug 03, 2005	9.229	9.365	8.792	8.792	29,880	-0.41(-4.41%)
Aug 02, 2005	9.388	9.388	9.197	9.197	5,907	-0.14(-1.53%)
Aug 01, 2005	9.229	9.388	9.150	9.341	60,656	+0.15(+1.65%)
Jul 29, 2005	9.150	9.388	9.070	9.190	3,029	+0.14(+1.58%)
Jul 28, 2005	9.150	9.150	9.038	9.046	6,930	-0.22(-2.40%)
Jul 27, 2005	9.388	9.388	9.269	9.269	1,036	-0.15(-1.60%)
Jul 26, 2005	9.388	9.420	9.205	9.420	13,466	+0.05(+0.51%)
Jul 25, 2005	9.388	9.388	9.239	9.373	17,093	+0.06(+0.68%)
Jul 22, 2005	9.110	9.388	9.110	9.309	6,368	+0.24(+2.63%)
Jul 21, 2005	9.062	9.070	8.991	9.070	4,610	+0.16(+1.79%)
Jul 20, 2005	8.871	8.975	8.800	8.911	13,091	-0.16(-1.75%)
Jul 19, 2005	9.221	9.474	8.991	9.070	87,471	-0.08(-0.87%)
Jul 18, 2005	8.593	9.150	8.593	9.150	8,584	+0.32(+3.60%)
Jul 15, 2005	8.871	8.919	8.831	8.831	3,016	+0.04(+0.45%)
Jul 14, 2005	8.736	8.792	8.434	8.792	160,572	+0.05(+0.55%)
Jul 13, 2005	8.728	9.070	8.354	8.744	83,175	-0.14(-1.52%)
Jul 12, 2005	9.030	9.030	8.744	8.879	4,185	+0.13(+1.45%)
Jul 11, 2005	8.887	9.038	8.736	8.752	3,979	+0.12(+1.38%)
Jul 08, 2005	8.800	9.142	8.553	8.633	31,810	-0.30(-3.38%)
Jul 07, 2005	8.991	8.991	8.935	8.935	4,650	-0.06(-0.62%)
Jul 06, 2005	9.150	9.150	8.983	8.991	23,629	-0.02(-0.18%)
Jul 05, 2005	8.680	9.150	8.680	9.007	31,421	+0.39(+4.52%)
Jul 01, 2005	8.577	8.633	8.577	8.617	16,716	+0.10(+1.12%)
Jun 30, 2005	8.513	8.593	8.513	8.521	11,803	-0.03(-0.37%)
Jun 29, 2005	8.513	8.633	8.513	8.553	19,732	+0.05(+0.65%)
Jun 28, 2005	8.489	8.498	8.442	8.498	1,759	+0.06(+0.76%)
Jun 27, 2005	8.481	8.481	8.316	8.434	942	+0.14(+1.73%)
Jun 24, 2005	8.282	8.290	8.267	8.290	12,210	+0.03(+0.39%)
Jun 23, 2005	8.235	8.282	8.235	8.259	4,273	+0.02(+0.23%)
Jun 22, 2005	8.211	8.275	8.211	8.240	11,085	+0.04(+0.54%)
Jun 21, 2005	8.163	8.235	8.139	8.195	38,089	+0.07(+0.88%)
Jun 20, 2005	8.235	8.235	8.099	8.123	19,280	+0.02(+0.29%)
Jun 17, 2005	8.171	8.211	8.099	8.099	16,463	-0.04(-0.49%)
Jun 16, 2005	8.115	8.139	8.115	8.139	502	+0.02(+0.29%)
Jun 15, 2005	8.155	8.195	7.845	8.115	3,066	-0.03(-0.39%)
Jun 14, 2005	8.131	8.147	7.757	8.147	4,977	+0.23(+2.91%)
Jun 13, 2005	7.877	7.940	7.877	7.917	37,511	+0.04(+0.51%)
Jun 10, 2005	7.917	7.964	7.877	7.877	11,544	-0.12(-1.49%)
Jun 09, 2005	8.010	8.068	7.995	7.996	13,574	+0.04(+0.50%)
Jun 08, 2005	7.980	8.044	7.956	7.956	4,650	-0.02(-0.30%)
Jun 07, 2005	8.044	8.107	7.924	7.980	5,531	-0.06(-0.79%)
Jun 06, 2005	8.036	8.044	8.036	8.044	1,445	-0.02(-0.20%)
Jun 03, 2005	8.044	8.116	8.044	8.060	50,601	-0.12(-1.46%)
Jun 02, 2005	8.513	8.553	8.155	8.179	20,528	-0.10(-1.15%)
Jun 01, 2005	8.354	8.354	8.195	8.275	11,091	-0.06(-0.69%)
May 31, 2005	8.354	8.354	8.314	8.332	3,093	-0.01(-0.17%)
May 27, 2005	8.537	8.537	8.346	8.346	879	+0.05(+0.58%)
May 26, 2005	8.354	8.354	8.251	8.298	6,235	-0.24(-2.80%)
May 25, 2005	8.537	8.537	8.537	8.537	1,005	+0.07(+0.85%)
May 24, 2005	8.458	8.465	8.458	8.465	628	+0.11(+1.33%)
May 23, 2005	8.330	8.442	8.306	8.354	5,968	+0.03(+0.38%)
May 20, 2005	8.633	8.633	8.322	8.322	2,782	-0.19(-2.24%)
May 19, 2005	8.513	8.513	8.513	8.513	2,639	+0.00(+0.00%)
May 18, 2005	8.513	8.513	8.513	8.513	125	+0.04(+0.47%)
May 17, 2005	8.473	8.473	8.473	8.473	641	+0.16(+1.91%)
May 16, 2005	7.686	8.314	7.686	8.314	377	+0.22(+2.75%)
May 13, 2005	8.656	8.656	7.710	8.092	8,907	-0.25(-3.05%)
May 12, 2005	8.156	8.346	8.156	8.346	351	-0.09(-1.04%)
May 11, 2005	8.235	8.680	8.235	8.434	1,627	+0.04(+0.47%)
May 10, 2005	8.282	8.752	8.282	8.394	1,129	-0.20(-2.31%)
May 09, 2005	8.720	8.720	8.155	8.593	2,328	-0.16(-1.82%)
May 06, 2005	8.370	8.752	8.370	8.752	14,146	+0.40(+4.76%)
May 05, 2005	8.036	8.354	8.036	8.354	7,509	+0.36(+4.48%)
May 04, 2005	8.052	8.076	7.781	7.996	39,381	+0.24(+3.08%)
May 03, 2005	7.869	7.869	7.757	7.757	502	+0.04(+0.52%)
May 02, 2005	7.971	7.971	7.662	7.718	12,114	-0.12(-1.52%)
Apr 29, 2005	7.956	7.956	7.837	7.837	7,855	-0.12(-1.50%)
Apr 28, 2005	7.996	8.354	7.932	7.956	10,750	-0.04(-0.50%)
Apr 27, 2005	7.996	7.996	7.996	7.996	125	+0.00(+0.00%)
Apr 26, 2005	8.155	8.155	7.996	7.996	1,885	-0.22(-2.71%)
Apr 25, 2005	8.034	8.298	8.034	8.219	3,707	+0.10(+1.27%)
Apr 22, 2005	7.996	8.211	7.996	8.115	34,066	-0.09(-1.07%)
Apr 21, 2005	8.275	8.275	8.132	8.203	5,599	+0.05(+0.59%)
Apr 20, 2005	8.306	8.314	8.045	8.155	9,180	-0.02(-0.29%)
Apr 19, 2005	8.259	8.267	8.155	8.179	16,339	-0.03(-0.39%)
Apr 18, 2005	8.195	8.298	8.156	8.211	18,015	-0.14(-1.71%)
Apr 15, 2005	8.394	8.450	8.353	8.354	8,962	-0.14(-1.60%)
Apr 14, 2005	8.633	8.633	8.490	8.490	11,791	-0.18(-2.10%)
Apr 13, 2005	8.672	8.672	8.664	8.672	8,081	-0.07(-0.82%)
Apr 12, 2005	8.712	8.752	8.442	8.744	21,954	-0.01(-0.09%)
Apr 11, 2005	8.672	8.752	8.664	8.752	6,029	+0.02(+0.27%)
Apr 08, 2005	8.744	8.752	8.434	8.728	8,602	-0.14(-1.53%)
Apr 07, 2005	8.552	8.863	8.505	8.863	12,582	+0.10(+1.18%)
Apr 06, 2005	8.489	8.768	8.441	8.760	12,945	+0.09(+1.01%)
Apr 05, 2005	8.831	8.831	8.672	8.672	16,213	-0.08(-0.91%)
Apr 04, 2005	8.656	8.752	8.489	8.752	3,217	+0.09(+1.01%)
Apr 01, 2005	8.752	8.831	8.664	8.664	4,505	-0.09(-1.00%)
Mar 31, 2005	8.744	8.752	8.609	8.752	52,011	+0.01(+0.09%)
Mar 30, 2005	8.473	8.752	8.473	8.744	1,568	-0.01(-0.09%)
Mar 29, 2005	8.752	8.752	8.744	8.752	20,721	+0.17(+1.95%)
Mar 28, 2005	8.593	8.752	8.314	8.585	5,758	-0.01(-0.09%)
Mar 24, 2005	8.314	8.672	8.314	8.593	19,069	+0.25(+3.05%)
Mar 23, 2005	9.229	9.492	8.322	8.338	63,047	-0.90(-9.73%)
Mar 22, 2005	9.197	9.603	9.197	9.237	24,931	+0.05(+0.52%)
Mar 21, 2005	9.261	9.325	9.110	9.190	11,889	-0.19(-2.04%)
Mar 18, 2005	9.357	9.468	9.357	9.380	9,578	+0.01(+0.14%)
Mar 17, 2005	9.444	9.484	9.368	9.368	2,557	-0.16(-1.72%)
Mar 16, 2005	9.548	9.563	9.301	9.532	5,938	+0.06(+0.67%)
Mar 15, 2005	9.452	9.691	9.420	9.468	1,759	-0.09(-0.92%)
Mar 14, 2005	9.524	9.699	9.524	9.555	11,589	-0.08(-0.78%)
Mar 11, 2005	9.619	9.683	9.595	9.631	3,519	+0.03(+0.29%)
Mar 10, 2005	9.675	9.746	9.420	9.603	12,204	-0.22(-2.27%)
Mar 09, 2005	9.667	9.826	9.667	9.826	1,633	+0.16(+1.65%)
Mar 08, 2005	9.770	9.770	9.667	9.667	377	-0.04(-0.41%)
Mar 07, 2005	9.826	9.826	9.691	9.707	3,047	+0.00(+0.00%)
Mar 04, 2005	9.767	9.770	9.707	9.707	3,016	+0.13(+1.33%)
Mar 03, 2005	9.587	9.611	9.500	9.579	10,239	+0.02(+0.25%)
Mar 02, 2005	9.627	9.627	9.548	9.555	4,650	-0.11(-1.15%)
Mar 01, 2005	9.945	10.02	9.667	9.667	9,602	+0.03(+0.33%)
Feb 28, 2005	9.731	9.754	9.333	9.635	10,809	-0.06(-0.57%)
Feb 25, 2005	10.02	10.02	9.691	9.691	5,153	-0.11(-1.14%)
Feb 24, 2005	9.468	9.866	9.468	9.802	2,010	+0.26(+2.75%)
Feb 23, 2005	9.468	9.571	9.437	9.540	1,005	+0.19(+2.04%)
Feb 22, 2005	10.02	10.02	9.349	9.349	8,559	-0.40(-4.08%)
Feb 18, 2005	10.02	10.02	9.476	9.746	7,669	-0.07(-0.73%)
Feb 17, 2005	9.746	9.961	9.746	9.818	6,279	+0.05(+0.49%)
Feb 16, 2005	9.778	9.786	9.715	9.770	3,996	-0.02(-0.16%)
Feb 15, 2005	9.874	9.874	9.786	9.786	1,396	-0.08(-0.81%)
Feb 14, 2005	9.524	9.993	9.524	9.866	14,192	-0.01(-0.14%)
Feb 11, 2005	9.879	9.879	9.879	9.879	0	+0.00(+0.00%)
Feb 10, 2005	9.675	9.879	9.675	9.879	3,269	-0.02(-0.18%)
Feb 09, 2005	9.937	10.02	9.874	9.898	2,212	+0.03(+0.32%)
Feb 08, 2005	9.866	10.02	9.826	9.866	62,328	+0.32(+3.33%)
Feb 07, 2005	9.667	10.06	9.548	9.548	217,186	-0.36(-3.61%)
Feb 04, 2005	9.675	9.906	9.675	9.906	5,178	+0.19(+1.97%)
Feb 03, 2005	9.818	9.866	9.715	9.715	13,171	-0.03(-0.33%)
Feb 02, 2005	9.643	9.746	9.548	9.746	21,241	+0.11(+1.16%)