Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.26	11.34	11.26	11.31	54,170	+0.10(+0.92%)
Oct 30, 2003	11.26	11.23	11.20	11.21	21,483	-0.05(-0.43%)
Oct 29, 2003	11.44	11.44	10.91	11.26	11,852	-0.13(-1.18%)
Oct 28, 2003	11.17	11.45	11.15	11.39	26,853	+0.32(+2.93%)
Oct 27, 2003	11.23	11.25	11.07	11.07	3,333	-0.08(-0.73%)
Oct 24, 2003	11.24	11.24	11.15	11.15	22,964	-0.01(-0.10%)
Oct 23, 2003	11.18	11.19	11.15	11.16	25,372	-0.03(-0.29%)
Oct 22, 2003	11.29	11.29	11.18	11.19	12,593	-0.03(-0.25%)
Oct 21, 2003	11.34	11.34	11.18	11.22	42,966	+0.00(+0.00%)
Oct 20, 2003	11.47	11.47	11.21	11.22	19,816	-0.13(-1.14%)
Oct 17, 2003	11.42	11.46	11.18	11.35	10,185	+0.06(+0.53%)
Oct 16, 2003	11.33	11.33	11.27	11.29	12,963	-0.04(-0.33%)
Oct 15, 2003	11.34	11.39	11.14	11.33	15,167	+0.02(+0.14%)
Oct 14, 2003	10.87	11.47	10.87	11.31	13,149	+0.44(+4.07%)
Oct 13, 2003	11.04	11.04	10.85	10.87	17,038	-0.12(-1.13%)
Oct 10, 2003	11.07	11.07	10.83	10.99	26,848	-0.07(-0.63%)
Oct 09, 2003	10.87	11.06	10.87	11.06	24,816	+0.21(+1.94%)
Oct 08, 2003	10.85	10.96	10.65	10.85	68,152	-0.07(-0.64%)
Oct 07, 2003	10.68	10.92	10.58	10.92	33,335	+0.14(+1.25%)
Oct 06, 2003	10.52	10.79	10.50	10.79	14,075	+0.28(+2.62%)
Oct 03, 2003	10.20	10.51	10.17	10.51	31,372	+0.43(+4.23%)
Oct 02, 2003	10.14	10.20	10.09	10.09	11,297	-0.08(-0.80%)
Oct 01, 2003	9.995	10.19	9.995	10.17	11,104	-0.02(-0.21%)
Sep 30, 2003	10.06	10.19	9.870	10.19	15,919	+0.28(+2.83%)
Sep 29, 2003	10.60	10.60	9.908	9.908	41,921	-0.69(-6.47%)
Sep 26, 2003	10.53	10.71	10.53	10.59	1,296	-0.10(-0.91%)
Sep 25, 2003	10.59	10.79	10.36	10.69	20,742	+0.13(+1.23%)
Sep 24, 2003	10.51	10.51	10.51	10.56	63,708	+0.06(+0.62%)
Sep 23, 2003	10.50	10.64	10.43	10.50	5,463	-0.09(-0.82%)
Sep 22, 2003	10.28	10.59	10.22	10.58	46,488	-0.14(-1.31%)
Sep 19, 2003	10.80	10.80	10.69	10.72	10,371	-0.06(-0.60%)
Sep 18, 2003	10.80	10.86	10.77	10.79	14,445	+0.02(+0.15%)
Sep 17, 2003	10.89	10.89	10.75	10.77	11,265	-0.16(-1.43%)
Sep 16, 2003	10.91	10.93	10.82	10.93	13,149	+0.04(+0.40%)
Sep 15, 2003	10.90	10.90	10.75	10.89	70,375	+0.01(+0.05%)
Sep 12, 2003	10.88	10.91	10.83	10.88	7,222	+0.00(+0.00%)
Sep 11, 2003	10.89	10.89	10.84	10.88	27,964	-0.01(-0.10%)
Sep 10, 2003	10.91	10.91	10.80	10.89	26,298	+0.03(+0.25%)
Sep 09, 2003	10.80	10.86	10.80	10.86	48,151	-0.01(-0.10%)
Sep 08, 2003	10.91	10.91	10.81	10.87	19,260	+0.04(+0.35%)
Sep 05, 2003	10.61	10.84	10.61	10.84	28,150	+0.19(+1.83%)
Sep 04, 2003	10.50	10.75	10.50	10.64	15,186	+0.06(+0.56%)
Sep 03, 2003	10.18	10.70	10.15	10.58	34,261	+0.39(+3.81%)
Sep 02, 2003	10.07	10.21	9.887	10.19	10,926	+0.06(+0.64%)
Aug 29, 2003	10.14	10.14	10.08	10.13	10,185	+0.06(+0.59%)
Aug 28, 2003	10.16	10.25	10.07	10.07	14,445	-0.08(-0.80%)
Aug 27, 2003	10.13	10.18	10.07	10.15	12,408	+0.00(+0.00%)
Aug 26, 2003	10.17	10.26	10.08	10.15	25,927	-0.04(-0.42%)
Aug 25, 2003	10.17	10.19	10.14	10.19	20,371	+0.04(+0.43%)
Aug 22, 2003	10.10	10.18	10.10	10.15	25,001	-0.02(-0.21%)
Aug 21, 2003	10.18	10.18	10.14	10.17	18,334	+0.02(+0.21%)
Aug 20, 2003	10.09	10.17	10.07	10.15	27,038	+0.00(+0.01%)
Aug 19, 2003	10.12	10.23	10.12	10.15	17,964	-0.01(-0.06%)
Aug 18, 2003	10.15	10.18	10.13	10.16	9,445	-0.05(-0.48%)
Aug 15, 2003	10.12	10.23	10.12	10.21	6,481	-0.02(-0.21%)
Aug 14, 2003	10.06	10.23	10.06	10.23	11,111	+0.16(+1.60%)
Aug 13, 2003	10.06	10.20	10.03	10.06	15,186	+0.04(+0.38%)
Aug 12, 2003	10.06	10.06	10.01	10.03	7,037	-0.03(-0.32%)
Aug 11, 2003	10.08	10.12	9.936	10.06	42,040	-0.04(-0.37%)
Aug 08, 2003	10.24	10.24	9.924	10.10	34,632	-0.11(-1.06%)
Aug 07, 2003	10.07	10.21	9.779	10.21	80,005	+0.13(+1.34%)
Aug 06, 2003	9.838	10.12	9.838	10.07	16,853	+0.23(+2.36%)
Aug 05, 2003	9.617	9.854	9.617	9.838	12,593	+0.25(+2.65%)
Aug 04, 2003	9.584	9.584	9.541	9.584	37,224	+0.03(+0.34%)