Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.991	9.412	8.991	9.412	74,029	+0.46(+5.16%)
Sep 29, 2004	9.014	9.046	8.903	8.951	9,175	-0.10(-1.06%)
Sep 28, 2004	9.030	9.078	8.943	9.046	70,636	-0.05(-0.52%)
Sep 27, 2004	8.871	9.094	8.871	9.094	10,934	+0.20(+2.24%)
Sep 24, 2004	8.871	8.951	8.871	8.895	69,002	+0.02(+0.27%)
Sep 23, 2004	8.871	8.911	8.792	8.871	4,650	+0.12(+1.36%)
Sep 22, 2004	8.760	8.760	8.752	8.752	6,787	+0.00(+0.00%)
Sep 21, 2004	8.792	8.831	8.752	8.752	3,770	+0.08(+0.92%)
Sep 20, 2004	8.672	8.855	8.672	8.672	7,289	-0.08(-0.91%)
Sep 17, 2004	8.752	8.752	8.752	8.752	81,068	+0.00(+0.00%)
Sep 16, 2004	8.752	8.752	8.752	8.752	1,256	-0.04(-0.45%)
Sep 15, 2004	8.672	8.792	8.672	8.792	34,312	+0.04(+0.45%)
Sep 14, 2004	8.672	8.752	8.672	8.752	3,519	+0.08(+0.92%)
Sep 13, 2004	8.680	8.712	8.553	8.672	4,273	-0.08(-0.91%)
Sep 10, 2004	8.744	8.752	8.680	8.752	6,032	+0.00(+0.00%)
Sep 09, 2004	8.752	8.752	8.752	8.752	1,131	+0.00(+0.00%)
Sep 08, 2004	8.831	8.831	8.712	8.752	23,754	+0.00(+0.00%)
Sep 07, 2004	8.752	8.792	8.752	8.752	55,629	-0.04(-0.45%)
Sep 03, 2004	8.752	8.991	8.752	8.792	118,019	+0.04(+0.45%)
Sep 02, 2004	8.752	8.824	8.752	8.752	64,980	+0.10(+1.20%)
Sep 01, 2004	8.648	8.648	8.648	8.648	0	+0.00(+0.00%)
Aug 31, 2004	8.672	8.672	8.601	8.648	1,005	+0.01(+0.09%)
Aug 30, 2004	8.481	8.792	8.481	8.641	11,186	-0.11(-1.27%)
Aug 27, 2004	8.744	8.824	8.680	8.752	11,940	+0.10(+1.20%)
Aug 26, 2004	8.672	8.680	8.633	8.648	3,896	+0.10(+1.12%)
Aug 25, 2004	8.561	8.593	8.473	8.553	5,907	-0.04(-0.46%)
Aug 24, 2004	8.561	8.593	8.561	8.593	879	+0.03(+0.37%)
Aug 23, 2004	8.903	8.903	8.545	8.561	12,191	-0.28(-3.15%)
Aug 20, 2004	8.768	8.839	8.768	8.839	377	+0.19(+2.21%)
Aug 19, 2004	8.672	8.728	8.648	8.648	1,759	-0.02(-0.18%)
Aug 18, 2004	8.656	8.664	8.656	8.664	3,267	+0.25(+3.03%)
Aug 17, 2004	8.561	8.625	8.410	8.410	9,929	-0.14(-1.58%)
Aug 16, 2004	8.454	8.545	8.454	8.545	6,787	-0.01(-0.13%)
Aug 13, 2004	8.513	8.556	8.513	8.556	754	+0.12(+1.45%)
Aug 12, 2004	8.275	8.442	8.275	8.434	21,492	+0.00(+0.00%)
Aug 11, 2004	8.434	8.434	8.434	8.434	0	+0.00(+0.00%)
Aug 10, 2004	8.314	8.450	8.314	8.434	7,666	+0.28(+3.41%)
Aug 09, 2004	8.537	8.601	8.076	8.155	12,694	-0.40(-4.65%)
Aug 06, 2004	8.752	8.752	8.553	8.553	20,738	-0.10(-1.10%)
Aug 05, 2004	8.688	8.744	8.648	8.648	5,153	-0.10(-1.18%)
Aug 04, 2004	8.752	8.752	8.752	8.752	6,912	+0.02(+0.18%)
Aug 03, 2004	8.704	8.752	8.648	8.736	7,289	-0.02(-0.18%)
Aug 02, 2004	8.919	8.919	8.641	8.752	13,951	-0.01(-0.09%)
Jul 30, 2004	8.593	8.760	8.561	8.760	5,907	+0.18(+2.04%)
Jul 29, 2004	8.696	8.696	8.561	8.585	66,865	-0.12(-1.37%)
Jul 28, 2004	8.728	8.728	8.696	8.704	377	+0.00(+0.00%)
Jul 27, 2004	8.728	8.736	8.633	8.704	3,644	+0.03(+0.37%)
Jul 26, 2004	8.633	8.704	8.601	8.672	20,361	+0.08(+0.93%)
Jul 23, 2004	8.553	8.593	8.553	8.593	16,967	+0.04(+0.47%)
Jul 22, 2004	8.394	8.561	8.394	8.553	20,612	+0.09(+1.03%)
Jul 21, 2004	8.497	8.497	8.370	8.465	135,239	-0.01(-0.09%)
Jul 20, 2004	8.473	8.513	8.426	8.473	20,989	+0.02(+0.19%)
Jul 19, 2004	8.473	8.513	8.378	8.458	31,924	+0.02(+0.28%)
Jul 16, 2004	8.465	8.473	8.354	8.434	16,464	+0.12(+1.44%)
Jul 15, 2004	7.980	8.442	7.980	8.314	255,521	+0.20(+2.45%)
Jul 14, 2004	8.107	8.115	8.107	8.115	251	+0.02(+0.29%)
Jul 13, 2004	8.084	8.115	7.996	8.092	4,399	-0.10(-1.26%)
Jul 12, 2004	8.187	8.195	7.956	8.195	7,038	+0.00(+0.00%)
Jul 09, 2004	8.195	8.195	8.195	8.195	0	+0.00(+0.00%)
Jul 08, 2004	8.314	8.314	8.195	8.195	3,016	+0.10(+1.18%)
Jul 07, 2004	8.306	8.314	8.028	8.099	3,770	-0.02(-0.29%)
Jul 06, 2004	8.219	8.219	8.123	8.123	1,759	-0.08(-0.97%)
Jul 02, 2004	8.211	8.211	8.203	8.203	628	-0.07(-0.87%)