Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.72	11.81	11.72	11.78	52,025	+0.11(+0.92%)
Oct 30, 2003	11.72	11.69	11.67	11.67	20,632	-0.05(-0.43%)
Oct 29, 2003	11.91	11.91	11.36	11.72	11,383	-0.14(-1.19%)
Oct 28, 2003	11.63	11.92	11.61	11.86	25,790	+0.34(+2.93%)
Oct 27, 2003	11.69	11.71	11.53	11.53	3,201	-0.08(-0.73%)
Oct 24, 2003	11.71	11.71	11.61	11.61	22,055	-0.01(-0.10%)
Oct 23, 2003	11.64	11.65	11.61	11.62	24,367	-0.03(-0.28%)
Oct 22, 2003	11.75	11.75	11.64	11.65	12,094	-0.03(-0.25%)
Oct 21, 2003	11.81	11.81	11.64	11.68	41,264	+0.00(+0.00%)
Oct 20, 2003	11.94	11.94	11.67	11.68	19,031	-0.13(-1.14%)
Oct 17, 2003	11.89	11.93	11.64	11.82	9,782	+0.06(+0.53%)
Oct 16, 2003	11.79	11.80	11.74	11.76	12,450	-0.04(-0.33%)
Oct 15, 2003	11.81	11.86	11.60	11.79	14,567	+0.02(+0.14%)
Oct 14, 2003	11.32	11.94	11.32	11.78	12,628	+0.46(+4.07%)
Oct 13, 2003	11.49	11.50	11.30	11.32	16,363	-0.13(-1.13%)
Oct 10, 2003	11.53	11.53	11.28	11.45	25,784	-0.07(-0.63%)
Oct 09, 2003	11.32	11.52	11.32	11.52	23,833	+0.22(+1.94%)
Oct 08, 2003	11.30	11.41	11.09	11.30	65,454	-0.07(-0.64%)
Oct 07, 2003	11.12	11.37	11.02	11.37	32,015	+0.14(+1.25%)
Oct 06, 2003	10.96	11.23	10.93	11.23	13,517	+0.29(+2.62%)
Oct 03, 2003	10.62	10.95	10.59	10.95	30,130	+0.44(+4.23%)
Oct 02, 2003	10.55	10.62	10.50	10.50	10,849	-0.08(-0.80%)
Oct 01, 2003	10.41	10.61	10.41	10.59	10,664	-0.02(-0.21%)
Sep 30, 2003	10.47	10.61	10.28	10.61	15,289	+0.29(+2.83%)
Sep 29, 2003	11.04	11.04	10.32	10.32	40,261	-0.71(-6.47%)
Sep 26, 2003	10.96	11.15	10.96	11.03	1,245	-0.10(-0.91%)
Sep 25, 2003	11.03	11.23	10.78	11.13	19,920	+0.13(+1.23%)
Sep 24, 2003	10.95	10.95	10.95	11.00	61,185	+0.07(+0.62%)
Sep 23, 2003	10.93	11.08	10.86	10.93	5,246	-0.09(-0.82%)
Sep 22, 2003	10.70	11.03	10.64	11.02	44,647	-0.15(-1.31%)
Sep 19, 2003	11.24	11.24	11.13	11.17	9,960	-0.07(-0.60%)
Sep 18, 2003	11.24	11.31	11.21	11.23	13,873	+0.02(+0.15%)
Sep 17, 2003	11.34	11.34	11.19	11.22	10,819	-0.16(-1.43%)
Sep 16, 2003	11.36	11.38	11.26	11.38	12,628	+0.04(+0.40%)
Sep 15, 2003	11.35	11.35	11.19	11.33	67,588	+0.01(+0.05%)
Sep 12, 2003	11.33	11.36	11.27	11.33	6,936	+0.00(+0.00%)
Sep 11, 2003	11.34	11.34	11.28	11.33	26,857	-0.01(-0.10%)
Sep 10, 2003	11.36	11.36	11.24	11.34	25,256	+0.03(+0.25%)
Sep 09, 2003	11.25	11.31	11.25	11.31	46,244	-0.01(-0.10%)
Sep 08, 2003	11.36	11.36	11.26	11.32	18,497	+0.04(+0.35%)
Sep 05, 2003	11.05	11.28	11.05	11.28	27,035	+0.20(+1.83%)
Sep 04, 2003	10.94	11.19	10.94	11.08	14,584	+0.06(+0.56%)
Sep 03, 2003	10.60	11.14	10.56	11.02	32,904	+0.40(+3.81%)
Sep 02, 2003	10.49	10.63	10.29	10.61	10,493	+0.07(+0.64%)
Aug 29, 2003	10.56	10.56	10.49	10.55	9,782	+0.06(+0.59%)
Aug 28, 2003	10.58	10.68	10.49	10.49	13,873	-0.08(-0.80%)
Aug 27, 2003	10.55	10.60	10.49	10.57	11,916	+0.00(+0.00%)
Aug 26, 2003	10.59	10.68	10.49	10.57	24,901	-0.04(-0.42%)
Aug 25, 2003	10.59	10.61	10.56	10.61	19,565	+0.04(+0.42%)
Aug 22, 2003	10.51	10.60	10.51	10.57	24,011	-0.02(-0.21%)
Aug 21, 2003	10.60	10.60	10.56	10.59	17,608	+0.02(+0.21%)
Aug 20, 2003	10.50	10.59	10.49	10.57	25,968	+0.00(+0.01%)
Aug 19, 2003	10.54	10.65	10.54	10.57	17,252	-0.01(-0.06%)
Aug 18, 2003	10.57	10.60	10.55	10.58	9,071	-0.05(-0.48%)
Aug 15, 2003	10.54	10.65	10.54	10.63	6,225	-0.02(-0.21%)
Aug 14, 2003	10.47	10.65	10.47	10.65	10,671	+0.17(+1.60%)
Aug 13, 2003	10.48	10.62	10.45	10.48	14,584	+0.04(+0.38%)
Aug 12, 2003	10.48	10.48	10.42	10.44	6,758	-0.03(-0.32%)
Aug 11, 2003	10.49	10.54	10.35	10.47	40,375	-0.04(-0.37%)
Aug 08, 2003	10.66	10.67	10.33	10.51	33,260	-0.11(-1.06%)
Aug 07, 2003	10.49	10.63	10.18	10.63	76,837	+0.14(+1.34%)
Aug 06, 2003	10.24	10.54	10.24	10.49	16,185	+0.24(+2.36%)
Aug 05, 2003	10.01	10.26	10.01	10.24	12,094	+0.26(+2.65%)
Aug 04, 2003	9.980	9.980	9.935	9.980	35,750	+0.03(+0.34%)