Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.354	8.720	8.282	8.354	58,067	+0.04(+0.48%)
Apr 29, 2004	8.251	8.593	8.251	8.314	6,787	-0.20(-2.34%)
Apr 28, 2004	8.696	8.696	8.330	8.513	11,688	-0.23(-2.64%)
Apr 27, 2004	8.911	8.911	8.688	8.744	27,399	-0.17(-1.87%)
Apr 26, 2004	8.792	8.911	8.752	8.911	9,552	+0.15(+1.73%)
Apr 23, 2004	8.712	8.831	8.712	8.760	4,021	+0.09(+1.01%)
Apr 22, 2004	8.728	8.808	8.585	8.672	31,798	-0.02(-0.27%)
Apr 21, 2004	8.744	8.744	8.617	8.696	16,087	+0.02(+0.18%)
Apr 20, 2004	8.752	8.752	8.633	8.680	52,034	+0.05(+0.55%)
Apr 19, 2004	8.784	8.784	8.354	8.633	77,548	-0.06(-0.73%)
Apr 16, 2004	8.776	8.871	8.664	8.696	22,749	-0.03(-0.36%)
Apr 15, 2004	9.190	9.205	8.593	8.728	33,307	-0.02(-0.27%)
Apr 14, 2004	9.253	9.253	8.680	8.752	18,853	-0.52(-5.58%)
Apr 13, 2004	9.516	9.516	9.253	9.269	13,699	-0.12(-1.27%)
Apr 12, 2004	9.627	9.691	9.309	9.388	19,104	-0.28(-2.88%)
Apr 08, 2004	9.746	9.746	9.595	9.667	45,498	-0.16(-1.62%)
Apr 07, 2004	9.929	9.945	9.786	9.826	4,650	-0.33(-3.21%)
Apr 06, 2004	10.18	10.31	9.937	10.15	24,760	-0.15(-1.47%)
Apr 05, 2004	10.50	10.50	10.29	10.30	15,836	-0.20(-1.89%)
Apr 02, 2004	10.61	10.62	10.46	10.50	3,770	-0.11(-1.05%)
Apr 01, 2004	10.34	10.62	10.34	10.61	15,962	-0.09(-0.82%)
Mar 31, 2004	10.50	10.70	10.33	10.70	52,160	+0.16(+1.51%)
Mar 30, 2004	10.57	10.65	10.46	10.54	13,322	-0.06(-0.60%)
Mar 29, 2004	10.80	10.80	10.38	10.61	12,694	-0.09(-0.82%)
Mar 26, 2004	10.66	10.69	10.59	10.69	2,136	+0.11(+1.05%)
Mar 25, 2004	10.62	10.67	10.50	10.58	80,439	-0.06(-0.52%)
Mar 24, 2004	10.52	10.64	10.52	10.64	754	-0.10(-0.89%)
Mar 23, 2004	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
Mar 22, 2004	10.94	10.94	10.54	10.73	4,776	-0.02(-0.22%)
Mar 19, 2004	10.64	10.76	10.62	10.76	3,393	-0.17(-1.53%)
Mar 18, 2004	10.70	10.93	10.70	10.92	879	+0.07(+0.66%)
Mar 17, 2004	10.53	10.94	10.53	10.85	3,644	+0.33(+3.18%)
Mar 16, 2004	10.61	10.62	10.39	10.52	132,851	+0.01(+0.08%)
Mar 15, 2004	10.74	10.76	10.46	10.51	18,853	-0.27(-2.51%)
Mar 12, 2004	10.78	10.86	10.74	10.78	11,060	-0.01(-0.07%)
Mar 11, 2004	10.94	10.94	10.75	10.79	42,733	-0.15(-1.38%)
Mar 10, 2004	11.22	11.23	10.94	10.94	196,448	-0.20(-1.79%)
Mar 09, 2004	11.32	11.45	11.14	11.14	23,252	-0.20(-1.75%)
Mar 08, 2004	11.54	11.74	11.32	11.34	19,607	-0.05(-0.42%)
Mar 05, 2004	11.42	11.62	11.38	11.39	3,519	-0.15(-1.31%)
Mar 04, 2004	11.78	11.85	11.47	11.54	109,221	-0.34(-2.88%)
Mar 03, 2004	11.93	11.93	11.74	11.88	4,901	+0.02(+0.20%)
Mar 02, 2004	11.93	12.13	11.66	11.85	10,054	+0.21(+1.78%)
Mar 01, 2004	11.62	11.93	11.62	11.65	32,678	+0.03(+0.27%)
Feb 27, 2004	11.13	11.62	11.12	11.62	28,279	+0.49(+4.36%)
Feb 26, 2004	11.05	11.13	10.70	11.13	5,781	+0.17(+1.52%)
Feb 25, 2004	11.02	11.14	10.81	10.96	8,295	+0.06(+0.51%)
Feb 24, 2004	10.98	10.98	10.91	10.91	879	-0.07(-0.65%)
Feb 23, 2004	10.91	11.13	10.70	10.98	15,962	+0.10(+0.88%)
Feb 20, 2004	10.93	10.93	10.73	10.88	2,890	-0.11(-1.01%)
Feb 19, 2004	10.67	11.00	10.67	11.00	16,213	+0.08(+0.73%)
Feb 18, 2004	10.86	10.94	10.67	10.92	18,853	+0.06(+0.51%)
Feb 17, 2004	10.79	10.91	10.79	10.86	15,333	-0.02(-0.22%)
Feb 13, 2004	10.76	10.89	10.76	10.88	1,885	+0.02(+0.22%)
Feb 12, 2004	11.04	11.04	10.80	10.86	9,929	-0.28(-2.50%)
Feb 11, 2004	10.98	11.19	10.98	11.14	18,978	+0.20(+1.82%)
Feb 10, 2004	10.94	10.94	10.86	10.94	18,475	+0.01(+0.07%)
Feb 09, 2004	10.89	10.94	10.89	10.93	5,907	+0.19(+1.78%)
Feb 06, 2004	11.00	11.02	10.63	10.74	20,361	-0.27(-2.45%)
Feb 05, 2004	11.03	11.14	10.82	11.01	10,180	-0.13(-1.15%)
Feb 04, 2004	11.03	11.20	11.03	11.14	6,284	+0.01(+0.08%)
Feb 03, 2004	11.26	11.26	11.05	11.13	23,754	-0.09(-0.78%)