Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.811	8.816	8.788	8.816	13,668	+0.03(+0.32%)
May 28, 2002	8.732	8.844	8.732	8.788	13,491	-0.10(-1.08%)
May 27, 2002	8.771	8.884	8.771	8.884	2,840	+0.00(+0.00%)
May 24, 2002	8.771	8.884	8.771	8.884	2,840	-0.01(-0.13%)
May 23, 2002	8.906	8.906	8.816	8.895	7,278	-0.02(-0.20%)
May 22, 2002	8.816	8.929	8.799	8.913	6,035	+0.09(+1.03%)
May 21, 2002	8.985	8.996	8.805	8.822	12,781	-0.16(-1.82%)
May 20, 2002	8.844	8.985	8.732	8.985	48,639	+0.14(+1.59%)
May 17, 2002	8.861	9.041	8.856	8.844	80,059	-0.06(-0.63%)
May 16, 2002	8.737	8.901	8.675	8.901	14,023	+0.23(+2.60%)
May 15, 2002	8.687	8.687	8.675	8.675	887	-0.06(-0.65%)
May 14, 2002	8.732	8.732	8.732	8.732	3,905	+0.00(+0.00%)
May 13, 2002	8.675	8.839	8.675	8.732	12,958	-0.10(-1.08%)
May 10, 2002	8.642	8.884	8.563	8.827	21,834	+0.21(+2.42%)
May 09, 2002	8.506	8.619	8.506	8.619	2,662	-0.02(-0.20%)
May 08, 2002	8.478	8.636	8.478	8.636	12,071	+0.05(+0.59%)
May 07, 2002	8.732	8.732	8.506	8.585	15,443	-0.17(-1.99%)
May 06, 2002	8.765	8.844	8.760	8.760	15,266	+0.00(+0.00%)
May 03, 2002	8.788	8.844	8.760	8.760	3,905	-0.17(-1.89%)
May 02, 2002	8.844	8.929	8.844	8.929	355	+0.23(+2.59%)