Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.88	10.93	10.78	10.92	2,226	+0.12(+1.15%)
May 27, 2004	10.83	10.93	10.80	10.80	2,968	-0.18(-1.62%)
May 26, 2004	10.57	10.98	10.57	10.98	31,174	+0.35(+3.30%)
May 25, 2004	10.49	10.63	10.49	10.63	3,711	+0.06(+0.61%)
May 24, 2004	10.56	10.56	10.45	10.56	5,195	+0.02(+0.20%)
May 21, 2004	10.24	10.56	10.24	10.54	12,061	+0.15(+1.45%)
May 20, 2004	10.29	10.42	10.29	10.39	11,504	-0.05(-0.52%)
May 19, 2004	10.27	10.48	10.25	10.44	17,257	+0.25(+2.43%)
May 18, 2004	10.20	10.64	10.19	10.20	66,245	+0.15(+1.45%)
May 17, 2004	10.51	10.52	9.980	10.05	26,906	-0.67(-6.28%)
May 14, 2004	10.60	10.72	10.60	10.72	1,670	+0.12(+1.12%)
May 13, 2004	10.63	10.71	10.60	10.61	10,762	-0.15(-1.40%)
May 12, 2004	10.72	10.77	10.65	10.76	12,803	-0.08(-0.70%)
May 11, 2004	11.04	11.04	10.80	10.83	55,483	-0.10(-0.89%)
May 10, 2004	11.05	11.27	10.91	10.93	13,360	-0.20(-1.79%)
May 07, 2004	11.30	11.30	11.11	11.13	4,453	+0.03(+0.29%)
May 06, 2004	11.09	11.17	11.05	11.10	16,700	-0.15(-1.34%)
May 05, 2004	11.45	11.45	11.18	11.25	10,948	-0.15(-1.32%)
May 04, 2004	11.33	11.58	11.25	11.40	191,500	-0.05(-0.42%)