Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.487	7.558	7.161	7.320	22,058	-0.23(-3.06%)
Oct 30, 2003	7.336	7.558	7.551	7.551	10,054	+0.21(+2.93%)
Oct 29, 2003	7.662	7.662	7.041	7.336	17,018	-0.22(-2.95%)
Oct 28, 2003	7.368	7.678	7.368	7.558	55,302	-0.12(-1.55%)
Oct 27, 2003	7.558	7.678	7.519	7.678	47,761	+0.16(+2.12%)
Oct 24, 2003	7.407	7.519	7.328	7.519	17,973	+0.00(+0.00%)
Oct 23, 2003	7.582	7.638	7.368	7.519	75,663	-0.06(-0.74%)
Oct 22, 2003	7.638	7.638	7.208	7.574	96,904	-0.05(-0.63%)
Oct 21, 2003	6.962	7.718	6.962	7.622	158,491	+0.64(+9.24%)
Oct 20, 2003	7.232	7.320	6.843	6.978	55,679	-0.02(-0.34%)
Oct 17, 2003	6.962	7.002	6.739	7.002	86,624	+0.04(+0.57%)
Oct 16, 2003	6.469	7.081	6.524	6.962	178,852	+0.49(+7.61%)
Oct 15, 2003	6.405	6.508	6.365	6.469	54,296	+0.10(+1.64%)
Oct 14, 2003	6.126	6.445	5.967	6.365	2,259,599	+0.40(+6.67%)
Oct 13, 2003	5.617	5.967	5.609	5.967	44,468	+0.33(+5.93%)
Oct 10, 2003	5.514	5.641	5.514	5.633	3,644	+0.10(+1.87%)
Oct 09, 2003	5.593	5.593	5.522	5.530	8,923	-0.06(-1.00%)
Oct 08, 2003	5.490	5.593	5.490	5.585	5,781	+0.02(+0.29%)
Oct 07, 2003	5.553	5.569	5.553	5.569	3,142	+0.05(+0.86%)
Oct 06, 2003	5.522	5.522	5.522	5.522	125	-0.05(-0.86%)
Oct 03, 2003	5.569	5.569	5.569	5.569	251	+0.04(+0.71%)
Oct 02, 2003	5.561	5.569	5.530	5.530	1,633	-0.04(-0.70%)