Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.77	15.87	15.76	15.87	4,180	+0.23(+1.47%)
May 30, 2007	15.75	15.81	15.64	15.64	2,918	-0.18(-1.12%)
May 29, 2007	15.80	15.95	15.80	15.82	3,838	-0.05(-0.30%)
May 25, 2007	15.93	16.05	15.66	15.86	4,019	+0.08(+0.52%)
May 24, 2007	15.84	15.84	15.77	15.78	3,562	+0.06(+0.41%)
May 23, 2007	15.70	15.79	15.67	15.71	3,726	-0.05(-0.30%)
May 22, 2007	15.77	15.77	15.76	15.76	508	-0.06(-0.41%)
May 21, 2007	15.69	15.99	15.68	15.83	6,823	+0.14(+0.92%)
May 18, 2007	15.93	15.93	15.68	15.68	948	-0.06(-0.35%)
May 17, 2007	15.28	15.80	15.28	15.74	26,478	+0.32(+2.07%)
May 16, 2007	15.36	15.42	15.35	15.42	21,320	-0.01(-0.08%)
May 15, 2007	15.64	15.64	15.43	15.43	4,111	-0.12(-0.80%)
May 14, 2007	15.64	15.67	15.56	15.56	2,922	-0.01(-0.04%)
May 11, 2007	15.53	15.64	15.51	15.56	8,257	-0.06(-0.42%)
May 10, 2007	15.70	15.70	15.57	15.63	11,810	+0.06(+0.38%)
May 09, 2007	15.91	15.91	15.43	15.57	8,281	-0.35(-2.19%)
May 08, 2007	16.05	16.05	15.91	15.92	18,530	-0.04(-0.22%)
May 07, 2007	16.09	16.09	15.95	15.95	8,359	+0.04(+0.26%)
May 04, 2007	16.35	16.35	15.86	15.91	9,994	-0.51(-3.13%)
May 03, 2007	16.62	16.68	16.42	16.42	1,673	-0.17(-1.00%)
May 02, 2007	16.32	16.80	16.32	16.59	3,669	+0.15(+0.93%)