Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	30.18	30.31	29.24	29.41	130,155	-0.74(-2.46%)
Jun 29, 2005	29.71	30.16	29.67	30.16	70,083	+0.43(+1.46%)
Jun 28, 2005	28.98	29.72	28.98	29.72	122,888	+0.79(+2.74%)
Jun 27, 2005	28.58	28.95	28.58	28.93	76,058	+0.14(+0.49%)
Jun 24, 2005	29.07	29.16	28.57	28.79	85,424	-0.28(-0.98%)
Jun 23, 2005	29.40	29.61	29.07	29.07	47,637	-0.40(-1.37%)
Jun 22, 2005	29.33	29.57	29.18	29.48	114,652	+0.40(+1.38%)
Jun 21, 2005	29.28	29.28	29.03	29.07	41,339	-0.16(-0.55%)
Jun 20, 2005	29.58	29.60	29.23	29.24	64,754	-0.24(-0.80%)
Jun 17, 2005	29.11	29.67	28.92	29.47	254,658	+0.45(+1.54%)
Jun 16, 2005	28.60	29.04	28.50	29.02	57,487	+0.48(+1.67%)
Jun 15, 2005	28.83	28.83	28.20	28.55	144,527	-0.28(-0.99%)
Jun 14, 2005	28.31	28.83	28.31	28.83	75,735	+0.35(+1.22%)
Jun 13, 2005	28.11	28.49	27.98	28.49	143,235	+0.35(+1.23%)
Jun 10, 2005	28.18	28.40	27.91	28.14	136,776	+0.03(+0.11%)
Jun 09, 2005	27.75	28.16	27.70	28.11	117,398	+0.24(+0.87%)
Jun 08, 2005	27.82	28.16	27.82	27.87	66,531	-0.09(-0.33%)
Jun 07, 2005	27.92	28.18	27.85	27.96	170,041	+0.11(+0.38%)
Jun 06, 2005	27.70	27.85	27.53	27.85	149,856	+0.27(+0.99%)
Jun 03, 2005	27.70	27.77	27.07	27.58	85,424	-0.20(-0.71%)
Jun 02, 2005	27.69	28.09	27.67	27.78	49,090	-0.02(-0.09%)
Jun 01, 2005	27.51	27.85	27.29	27.80	80,418	+0.45(+1.63%)
May 31, 2005	27.87	27.87	27.35	27.36	570,196	-0.30(-1.10%)
May 27, 2005	27.84	27.86	27.50	27.66	18,247	-0.06(-0.22%)
May 26, 2005	27.56	27.72	27.25	27.72	18,732	+0.32(+1.15%)
May 25, 2005	27.71	27.80	27.41	27.41	51,513	-0.40(-1.45%)
May 24, 2005	27.89	27.89	27.69	27.81	30,843	-0.07(-0.24%)
May 23, 2005	27.44	27.96	27.31	27.88	77,188	+0.63(+2.32%)
May 20, 2005	27.77	27.77	26.94	27.25	105,125	-0.29(-1.06%)
May 19, 2005	28.28	28.28	27.43	27.54	72,021	-0.61(-2.16%)
May 18, 2005	27.28	28.31	27.27	28.15	79,772	+0.94(+3.44%)
May 17, 2005	27.25	27.48	26.89	27.21	93,983	-0.22(-0.81%)
May 16, 2005	27.06	27.52	26.69	27.43	118,851	+0.57(+2.12%)
May 13, 2005	26.94	27.31	26.79	26.86	39,240	-0.02(-0.07%)
May 12, 2005	27.25	27.27	26.88	26.88	149,694	-0.30(-1.09%)
May 11, 2005	27.25	27.25	26.99	27.18	107,870	-0.06(-0.23%)
May 10, 2005	27.43	27.58	27.22	27.24	160,998	-0.38(-1.37%)
May 09, 2005	27.56	27.65	27.43	27.62	84,294	+0.07(+0.25%)
May 06, 2005	27.87	27.87	27.27	27.55	72,505	-0.24(-0.85%)
May 05, 2005	27.85	28.05	27.59	27.79	98,504	-0.06(-0.22%)
May 04, 2005	27.87	27.95	27.48	27.85	44,730	+0.03(+0.11%)
May 03, 2005	27.56	28.08	27.43	27.82	108,839	+0.32(+1.15%)
May 02, 2005	25.64	27.54	25.61	27.50	243,839	+1.89(+7.40%)
Apr 29, 2005	26.45	26.45	25.50	25.61	112,553	-0.51(-1.97%)
Apr 28, 2005	26.70	26.75	26.10	26.12	31,327	-0.78(-2.90%)
Apr 27, 2005	26.63	27.15	26.42	26.90	45,538	+0.06(+0.21%)
Apr 26, 2005	27.40	27.62	26.78	26.84	26,321	-0.80(-2.89%)
Apr 25, 2005	27.34	27.72	27.19	27.64	44,084	+0.54(+1.99%)
Apr 22, 2005	27.60	27.77	27.03	27.11	68,953	-0.51(-1.86%)
Apr 21, 2005	27.22	27.87	27.04	27.62	162,129	+0.68(+2.53%)
Apr 20, 2005	27.64	27.77	26.65	26.94	81,225	-0.89(-3.18%)
Apr 19, 2005	27.36	27.82	27.12	27.82	122,081	+0.68(+2.51%)
Apr 18, 2005	26.24	27.30	25.63	27.14	121,435	+0.77(+2.91%)
Apr 15, 2005	26.16	27.19	25.54	26.37	155,508	+0.30(+1.16%)
Apr 14, 2005	26.33	26.51	25.93	26.07	89,784	-0.41(-1.54%)
Apr 13, 2005	27.25	27.35	26.38	26.48	69,114	-1.09(-3.95%)
Apr 12, 2005	26.63	27.69	26.34	27.57	72,828	+0.87(+3.25%)
Apr 11, 2005	27.56	27.56	26.65	26.70	51,513	-0.60(-2.20%)
Apr 08, 2005	27.71	28.03	27.29	27.30	110,131	-0.53(-1.91%)
Apr 07, 2005	27.72	27.86	27.46	27.84	57,326	+0.00(+0.00%)
Apr 06, 2005	27.84	28.06	27.59	27.84	40,693	+0.04(+0.13%)
Apr 05, 2005	27.56	27.80	27.19	27.80	42,147	+0.33(+1.22%)
Apr 04, 2005	27.44	27.68	27.14	27.46	37,625	-0.15(-0.54%)