Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.75	13.00	12.68	12.84	21,553	+0.11(+0.89%)
May 27, 2005	12.40	12.73	12.40	12.73	10,746	+0.16(+1.31%)
May 26, 2005	12.68	12.71	12.51	12.57	9,755	-0.14(-1.12%)
May 25, 2005	12.57	12.74	12.57	12.71	2,901	+0.16(+1.27%)
May 24, 2005	12.84	12.93	12.47	12.55	24,094	-0.18(-1.43%)
May 23, 2005	12.51	12.83	12.51	12.73	7,078	-0.06(-0.49%)
May 20, 2005	12.69	12.79	12.52	12.79	3,579	-0.13(-0.97%)
May 19, 2005	12.79	12.92	12.57	12.92	5,691	-0.15(-1.13%)
May 18, 2005	13.08	13.08	12.85	13.07	4,572	+0.03(+0.22%)
May 17, 2005	12.79	13.19	12.79	13.04	10,645	+0.31(+2.41%)
May 16, 2005	12.85	13.24	12.68	12.73	8,392	-0.26(-1.97%)
May 13, 2005	12.91	12.99	12.85	12.99	6,623	-0.09(-0.70%)
May 12, 2005	12.83	13.14	12.83	13.08	12,399	-0.02(-0.13%)
May 11, 2005	13.70	13.70	12.83	13.09	12,457	-0.61(-4.46%)
May 10, 2005	13.68	13.82	13.68	13.71	1,320	-0.14(-1.00%)
May 09, 2005	13.99	13.99	13.85	13.85	8,362	-0.20(-1.42%)
May 06, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
May 05, 2005	14.05	14.08	14.04	14.04	1,407	-0.11(-0.80%)
May 04, 2005	14.07	14.16	14.06	14.16	15,021	+0.09(+0.61%)
May 03, 2005	13.87	14.07	13.87	14.07	4,185	+0.12(+0.86%)