Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	3.883	3.883	3.883	3.883	0	+0.00(+0.00%)
Oct 30, 2002	3.883	3.883	3.883	3.883	754	+0.40(+11.42%)
Oct 29, 2002	3.485	3.485	3.485	3.485	0	+0.00(+0.00%)
Oct 28, 2002	3.485	3.485	3.485	3.485	0	+0.00(+0.00%)
Oct 25, 2002	3.485	3.485	3.485	3.485	0	+0.00(+0.00%)
Oct 24, 2002	3.485	3.485	3.485	3.485	0	+0.00(+0.00%)
Oct 23, 2002	3.485	3.485	3.485	3.485	0	+0.00(+0.00%)
Oct 22, 2002	3.485	3.485	3.485	3.485	0	+0.00(+0.00%)
Oct 21, 2002	3.485	3.485	3.485	3.485	0	+0.00(+0.00%)
Oct 18, 2002	3.198	3.198	3.198	3.485	1,759	+0.39(+12.60%)
Oct 17, 2002	3.095	3.095	3.095	3.095	754	-0.40(-11.39%)
Oct 16, 2002	3.493	3.493	3.493	3.493	251	+0.43(+14.03%)
Oct 15, 2002	3.358	3.358	3.063	3.063	1,131	-0.29(-8.57%)
Oct 14, 2002	3.350	3.350	3.350	3.350	1,508	+0.08(+2.46%)
Oct 11, 2002	3.270	3.270	3.270	3.270	125	-0.07(-2.17%)
Oct 10, 2002	3.859	3.859	3.342	3.342	351,923	-0.52(-13.38%)
Oct 09, 2002	4.288	4.288	3.859	3.859	2,513	-0.43(-10.02%)
Oct 08, 2002	4.288	4.288	4.288	4.288	0	+0.00(+0.00%)
Oct 07, 2002	4.288	4.288	4.288	4.288	125	-0.09(-2.00%)
Oct 04, 2002	4.377	4.377	4.376	4.376	879	-0.34(-7.25%)
Oct 03, 2002	4.718	4.718	4.718	4.718	125	+0.50(+11.87%)
Oct 02, 2002	4.218	4.218	4.218	4.218	0	+0.00(+0.00%)
Oct 01, 2002	4.336	4.376	4.217	4.218	2,639	-0.12(-2.73%)
Sep 30, 2002	4.376	4.376	3.978	4.336	15,836	-0.04(-0.93%)
Sep 27, 2002	4.456	4.456	4.377	4.377	1,256	-0.08(-1.77%)
Sep 26, 2002	4.463	4.463	4.456	4.456	1,382	+0.00(+0.00%)
Sep 25, 2002	4.456	4.456	4.456	4.456	0	+0.00(+0.00%)
Sep 24, 2002	4.734	4.734	4.456	4.456	3,644	-0.61(-12.09%)
Sep 23, 2002	4.463	5.068	4.463	5.068	754	+0.06(+1.11%)
Sep 20, 2002	4.774	5.012	4.464	5.012	3,142	+0.55(+12.30%)
Sep 19, 2002	4.456	4.463	4.456	4.463	628	-0.15(-3.28%)
Sep 18, 2002	4.574	4.615	4.567	4.615	1,759	-0.15(-3.17%)
Sep 17, 2002	4.973	4.973	4.765	4.766	4,776	-0.21(-4.16%)
Sep 16, 2002	4.973	4.981	4.973	4.973	1,005	+0.00(+0.00%)
Sep 13, 2002	4.973	4.973	4.973	4.973	628	-0.01(-0.16%)
Sep 12, 2002	5.164	5.164	4.981	4.981	6,284	-0.22(-4.28%)
Sep 11, 2002	5.132	5.203	5.092	5.203	4,650	+0.06(+1.24%)
Sep 10, 2002	5.490	5.490	5.140	5.140	1,633	-0.43(-7.71%)
Sep 09, 2002	5.633	5.633	5.012	5.569	3,896	+0.20(+3.70%)
Sep 06, 2002	5.370	5.569	5.370	5.370	6,912	-0.28(-4.93%)
Sep 05, 2002	5.577	5.649	5.370	5.649	8,798	+0.08(+1.43%)
Sep 04, 2002	5.522	5.569	5.331	5.569	8,295	+0.32(+6.06%)
Sep 03, 2002	4.775	5.569	4.775	5.251	12,065	+0.48(+10.00%)
Aug 30, 2002	4.575	4.893	4.575	4.774	5,153	+1.19(+33.33%)
Aug 29, 2002	3.978	4.575	3.580	3.580	10,306	+0.32(+9.76%)
Aug 28, 2002	3.421	3.978	3.421	3.262	703,846	+0.00(+0.00%)
Aug 27, 2002	3.421	3.421	3.421	3.262	754	+0.00(+0.00%)