Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.74	11.83	11.74	11.80	51,923	+0.11(+0.91%)
Oct 30, 2003	11.75	11.71	11.69	11.69	20,591	-0.05(-0.43%)
Oct 29, 2003	11.94	11.94	11.38	11.75	11,360	-0.14(-1.18%)
Oct 28, 2003	11.65	11.94	11.63	11.89	25,739	+0.34(+2.93%)
Oct 27, 2003	11.72	11.73	11.55	11.55	3,195	-0.08(-0.73%)
Oct 24, 2003	11.73	11.73	11.63	11.63	22,011	-0.01(-0.10%)
Oct 23, 2003	11.66	11.68	11.63	11.64	24,319	-0.03(-0.28%)
Oct 22, 2003	11.77	11.77	11.66	11.68	12,071	-0.03(-0.25%)
Oct 21, 2003	11.84	11.84	11.66	11.71	41,183	+0.00(+0.00%)
Oct 20, 2003	11.97	11.97	11.69	11.71	18,994	-0.14(-1.14%)
Oct 17, 2003	11.91	11.95	11.67	11.84	9,763	+0.06(+0.53%)
Oct 16, 2003	11.82	11.82	11.76	11.78	12,426	-0.04(-0.33%)
Oct 15, 2003	11.83	11.88	11.63	11.82	14,538	+0.02(+0.14%)
Oct 14, 2003	11.35	11.97	11.35	11.80	12,603	+0.46(+4.07%)
Oct 13, 2003	11.51	11.52	11.32	11.34	16,331	-0.13(-1.13%)
Oct 10, 2003	11.55	11.55	11.30	11.47	25,734	-0.07(-0.64%)
Oct 09, 2003	11.35	11.54	11.35	11.54	23,787	+0.22(+1.94%)
Oct 08, 2003	11.32	11.44	11.11	11.32	65,325	-0.07(-0.64%)
Oct 07, 2003	11.14	11.40	11.04	11.40	31,952	+0.14(+1.25%)
Oct 06, 2003	10.98	11.26	10.95	11.26	13,491	+0.29(+2.62%)
Oct 03, 2003	10.64	10.97	10.61	10.97	30,071	+0.45(+4.23%)
Oct 02, 2003	10.57	10.64	10.52	10.52	10,828	-0.08(-0.80%)
Oct 01, 2003	10.43	10.64	10.43	10.61	10,643	-0.02(-0.21%)
Sep 30, 2003	10.49	10.64	10.30	10.63	15,259	+0.29(+2.83%)
Sep 29, 2003	11.06	11.06	10.34	10.34	40,182	-0.72(-6.47%)
Sep 26, 2003	10.98	11.18	10.98	11.05	1,242	-0.10(-0.91%)
Sep 25, 2003	11.05	11.26	10.80	11.15	19,881	+0.14(+1.23%)
Sep 24, 2003	10.97	10.97	10.97	11.02	61,065	+0.07(+0.62%)
Sep 23, 2003	10.95	11.10	10.88	10.95	5,236	-0.09(-0.82%)
Sep 22, 2003	10.72	11.05	10.66	11.04	44,559	-0.15(-1.31%)
Sep 19, 2003	11.27	11.27	11.15	11.19	9,940	-0.07(-0.60%)
Sep 18, 2003	11.27	11.33	11.23	11.26	13,846	+0.02(+0.15%)
Sep 17, 2003	11.36	11.36	11.22	11.24	10,798	-0.16(-1.43%)
Sep 16, 2003	11.38	11.40	11.28	11.40	12,603	+0.04(+0.40%)
Sep 15, 2003	11.37	11.37	11.22	11.36	67,455	+0.01(+0.05%)
Sep 12, 2003	11.35	11.38	11.29	11.35	6,923	+0.00(+0.00%)
Sep 11, 2003	11.36	11.36	11.31	11.35	26,804	-0.01(-0.10%)
Sep 10, 2003	11.38	11.38	11.27	11.36	25,207	+0.03(+0.25%)
Sep 09, 2003	11.27	11.33	11.27	11.33	46,153	-0.01(-0.10%)
Sep 08, 2003	11.38	11.38	11.28	11.35	18,461	+0.04(+0.35%)
Sep 05, 2003	11.07	11.31	11.07	11.31	26,982	+0.20(+1.83%)
Sep 04, 2003	10.96	11.21	10.96	11.10	14,556	+0.06(+0.56%)
Sep 03, 2003	10.62	11.16	10.59	11.04	32,840	+0.41(+3.81%)
Sep 02, 2003	10.51	10.65	10.31	10.64	10,473	+0.07(+0.64%)
Aug 29, 2003	10.58	10.58	10.51	10.57	9,763	+0.06(+0.59%)
Aug 28, 2003	10.60	10.70	10.51	10.51	13,846	-0.08(-0.80%)
Aug 27, 2003	10.57	10.62	10.51	10.59	11,893	+0.00(+0.00%)
Aug 26, 2003	10.61	10.70	10.51	10.59	24,852	-0.05(-0.42%)
Aug 25, 2003	10.61	10.64	10.58	10.64	19,526	+0.05(+0.43%)
Aug 22, 2003	10.53	10.62	10.53	10.59	23,964	-0.02(-0.21%)
Aug 21, 2003	10.62	10.62	10.58	10.61	17,574	+0.02(+0.21%)
Aug 20, 2003	10.52	10.61	10.51	10.59	25,917	+0.00(+0.00%)
Aug 19, 2003	10.56	10.67	10.56	10.59	17,218	-0.01(-0.06%)
Aug 18, 2003	10.59	10.62	10.57	10.60	9,053	-0.05(-0.48%)
Aug 15, 2003	10.56	10.67	10.56	10.65	6,213	-0.02(-0.21%)
Aug 14, 2003	10.49	10.67	10.49	10.67	10,650	+0.17(+1.60%)
Aug 13, 2003	10.50	10.64	10.47	10.50	14,556	+0.04(+0.38%)
Aug 12, 2003	10.50	10.50	10.44	10.46	6,745	-0.03(-0.32%)
Aug 11, 2003	10.51	10.56	10.37	10.49	40,295	-0.04(-0.37%)
Aug 08, 2003	10.68	10.69	10.35	10.53	33,195	-0.11(-1.06%)
Aug 07, 2003	10.51	10.65	10.20	10.65	76,686	+0.14(+1.34%)
Aug 06, 2003	10.26	10.56	10.26	10.51	16,153	+0.24(+2.36%)
Aug 05, 2003	10.03	10.28	10.03	10.26	12,071	+0.26(+2.65%)
Aug 04, 2003	9.999	9.999	9.954	9.999	35,680	+0.03(+0.34%)