Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.80	15.90	15.79	15.90	4,172	+0.23(+1.47%)
May 30, 2007	15.78	15.84	15.67	15.67	2,912	-0.18(-1.12%)
May 29, 2007	15.83	15.98	15.83	15.85	3,830	-0.05(-0.30%)
May 25, 2007	15.96	16.08	15.69	15.89	4,011	+0.08(+0.52%)
May 24, 2007	15.87	15.87	15.80	15.81	3,555	+0.07(+0.41%)
May 23, 2007	15.73	15.82	15.70	15.75	3,719	-0.05(-0.30%)
May 22, 2007	15.80	15.80	15.79	15.79	507	-0.07(-0.41%)
May 21, 2007	15.72	16.02	15.71	15.86	6,809	+0.14(+0.92%)
May 18, 2007	15.96	15.96	15.71	15.71	946	-0.06(-0.35%)
May 17, 2007	15.31	15.83	15.31	15.77	26,426	+0.32(+2.07%)
May 16, 2007	15.39	15.45	15.38	15.45	21,278	-0.01(-0.08%)
May 15, 2007	15.67	15.67	15.46	15.46	4,103	-0.12(-0.80%)
May 14, 2007	15.67	15.70	15.59	15.59	2,916	-0.01(-0.04%)
May 11, 2007	15.56	15.67	15.54	15.59	8,241	-0.07(-0.42%)
May 10, 2007	15.73	15.73	15.60	15.66	11,787	+0.06(+0.38%)
May 09, 2007	15.94	15.94	15.46	15.60	8,265	-0.35(-2.19%)
May 08, 2007	16.08	16.08	15.94	15.95	18,493	-0.04(-0.22%)
May 07, 2007	16.12	16.12	15.98	15.98	8,343	+0.04(+0.26%)
May 04, 2007	16.38	16.38	15.89	15.94	9,974	-0.51(-3.13%)
May 03, 2007	16.65	16.71	16.46	16.46	1,670	-0.17(-1.00%)
May 02, 2007	16.35	16.83	16.35	16.62	3,661	+0.15(+0.93%)