Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.90	10.95	10.80	10.95	2,222	+0.12(+1.15%)
May 27, 2004	10.85	10.96	10.82	10.82	2,963	-0.18(-1.62%)
May 26, 2004	10.59	11.00	10.59	11.00	31,113	+0.35(+3.30%)
May 25, 2004	10.51	10.65	10.51	10.65	3,703	+0.06(+0.61%)
May 24, 2004	10.58	10.58	10.48	10.58	5,185	+0.02(+0.20%)
May 21, 2004	10.26	10.58	10.26	10.56	12,037	+0.15(+1.45%)
May 20, 2004	10.31	10.44	10.31	10.41	11,482	-0.05(-0.52%)
May 19, 2004	10.29	10.50	10.27	10.46	17,223	+0.25(+2.43%)
May 18, 2004	10.22	10.66	10.21	10.22	66,115	+0.15(+1.45%)
May 17, 2004	10.53	10.55	10.00	10.07	26,853	-0.67(-6.28%)
May 14, 2004	10.62	10.75	10.62	10.75	1,666	+0.12(+1.12%)
May 13, 2004	10.65	10.73	10.62	10.63	10,741	-0.15(-1.40%)
May 12, 2004	10.75	10.79	10.67	10.78	12,778	-0.08(-0.70%)
May 11, 2004	11.06	11.06	10.82	10.85	55,374	-0.10(-0.89%)
May 10, 2004	11.07	11.30	10.93	10.95	13,334	-0.20(-1.79%)
May 07, 2004	11.32	11.32	11.13	11.15	4,444	+0.03(+0.29%)
May 06, 2004	11.11	11.19	11.07	11.12	16,667	-0.15(-1.34%)
May 05, 2004	11.47	11.47	11.20	11.27	10,926	-0.15(-1.32%)
May 04, 2004	11.36	11.60	11.27	11.42	191,124	-0.05(-0.42%)
May 03, 2004	11.58	11.63	11.45	11.47	24,446	-0.24(-2.03%)
Apr 30, 2004	11.61	11.72	11.35	11.71	15,186	-0.01(-0.09%)
Apr 29, 2004	11.94	11.94	11.61	11.72	13,334	+0.00(+0.00%)
Apr 28, 2004	11.93	12.05	11.67	11.72	19,631	-0.19(-1.56%)
Apr 27, 2004	12.01	12.14	11.72	11.90	118,712	-0.21(-1.76%)
Apr 26, 2004	12.18	12.23	12.02	12.12	3,518	-0.01(-0.04%)
Apr 23, 2004	12.10	12.22	12.10	12.12	5,000	-0.03(-0.27%)
Apr 22, 2004	12.22	12.22	12.14	12.15	5,185	+0.06(+0.49%)
Apr 21, 2004	12.12	12.20	12.10	12.10	5,185	-0.05(-0.44%)
Apr 20, 2004	12.19	12.33	12.12	12.15	15,556	+0.00(+0.00%)
Apr 19, 2004	12.35	12.35	12.10	12.15	26,483	-0.05(-0.40%)
Apr 16, 2004	12.54	12.54	12.16	12.20	8,704	-0.04(-0.31%)
Apr 15, 2004	12.68	12.69	12.15	12.24	37,410	-0.34(-2.71%)
Apr 14, 2004	12.96	12.96	12.15	12.58	220,200	-0.92(-6.80%)
Apr 13, 2004	13.61	13.71	13.26	13.49	96,673	-0.12(-0.87%)
Apr 12, 2004	13.74	13.74	13.56	13.61	2,407	-0.12(-0.90%)
Apr 08, 2004	13.73	13.74	13.73	13.74	1,296	+0.03(+0.20%)
Apr 07, 2004	13.58	13.71	13.58	13.71	3,703	+0.09(+0.63%)
Apr 06, 2004	13.47	13.62	13.39	13.62	8,519	-0.01(-0.04%)
Apr 05, 2004	13.56	13.69	13.49	13.63	131,676	-0.17(-1.25%)
Apr 02, 2004	13.84	13.86	13.71	13.80	5,000	+0.21(+1.51%)
Apr 01, 2004	13.88	13.88	13.60	13.60	20,371	-0.25(-1.79%)
Mar 31, 2004	13.77	13.90	13.59	13.84	43,151	+0.08(+0.55%)
Mar 30, 2004	13.69	13.77	13.69	13.77	6,852	+0.00(+0.00%)
Mar 29, 2004	13.77	13.77	13.76	13.77	2,037	+0.13(+0.95%)
Mar 26, 2004	13.60	13.64	13.60	13.64	555	-0.02(-0.16%)
Mar 25, 2004	13.61	13.77	13.54	13.66	3,703	+0.12(+0.92%)
Mar 24, 2004	13.33	13.62	13.27	13.54	5,370	-0.07(-0.51%)
Mar 23, 2004	13.62	13.62	13.16	13.61	4,074	+0.03(+0.20%)
Mar 22, 2004	13.65	13.82	13.34	13.58	21,297	-0.26(-1.91%)
Mar 19, 2004	13.70	13.85	13.58	13.84	11,667	+0.08(+0.55%)
Mar 18, 2004	13.21	13.87	13.21	13.77	19,631	+0.29(+2.16%)
Mar 17, 2004	12.97	13.50	12.72	13.48	21,112	+0.38(+2.93%)
Mar 16, 2004	12.96	13.15	12.96	13.09	4,629	+0.01(+0.08%)
Mar 15, 2004	12.97	13.08	12.83	13.08	10,371	+0.05(+0.37%)
Mar 12, 2004	13.09	13.09	12.97	13.03	10,926	-0.03(-0.25%)
Mar 11, 2004	12.99	13.07	12.96	13.07	5,000	-0.18(-1.39%)
Mar 10, 2004	13.23	13.63	13.18	13.25	14,075	-0.11(-0.85%)
Mar 09, 2004	13.24	13.55	13.23	13.36	2,592	-0.23(-1.67%)
Mar 08, 2004	13.46	13.63	13.46	13.59	7,963	+0.01(+0.08%)
Mar 05, 2004	13.66	13.66	13.24	13.58	24,446	-0.01(-0.08%)
Mar 04, 2004	13.65	13.66	13.58	13.59	11,482	-0.04(-0.32%)
Mar 03, 2004	13.37	13.63	12.97	13.63	20,371	+0.06(+0.44%)
Mar 02, 2004	13.49	13.57	13.49	13.57	3,518	+0.34(+2.57%)
Mar 01, 2004	13.50	13.57	13.23	13.23	14,260	-0.26(-1.96%)
Feb 27, 2004	13.48	13.60	13.34	13.50	34,632	+0.37(+2.80%)
Feb 26, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Feb 25, 2004	13.28	13.28	13.03	13.13	8,519	+0.06(+0.45%)
Feb 24, 2004	13.23	13.58	13.05	13.07	31,298	-0.48(-3.55%)
Feb 23, 2004	13.55	13.63	13.51	13.55	5,000	+0.08(+0.60%)
Feb 20, 2004	13.39	13.60	13.19	13.47	22,779	-0.03(-0.20%)
Feb 19, 2004	13.37	13.50	13.37	13.50	8,519	+0.03(+0.20%)
Feb 18, 2004	12.92	13.49	12.92	13.47	37,965	+0.50(+3.84%)
Feb 17, 2004	12.91	12.97	12.85	12.97	11,852	+0.16(+1.22%)
Feb 13, 2004	13.01	13.01	12.56	12.82	3,889	-0.07(-0.51%)
Feb 12, 2004	12.99	12.99	12.88	12.88	925	-0.03(-0.21%)
Feb 11, 2004	13.00	13.01	12.85	12.91	85,191	-0.08(-0.58%)
Feb 10, 2004	12.65	13.01	12.65	12.99	62,041	+0.31(+2.45%)
Feb 09, 2004	12.72	12.87	12.67	12.68	10,371	+0.03(+0.23%)
Feb 06, 2004	12.72	12.72	12.58	12.65	30,187	+0.04(+0.30%)
Feb 05, 2004	12.47	12.61	12.46	12.61	25,927	+0.06(+0.47%)
Feb 04, 2004	12.62	12.69	12.38	12.55	12,593	-0.03(-0.26%)
Feb 03, 2004	12.35	12.58	12.22	12.58	29,816	+0.28(+2.24%)
Feb 02, 2004	12.15	12.37	12.15	12.31	10,000	+0.05(+0.44%)
Jan 30, 2004	12.27	12.37	12.24	12.25	9,259	-0.03(-0.22%)
Jan 29, 2004	12.28	12.38	12.27	12.28	5,926	-0.05(-0.39%)
Jan 28, 2004	12.31	12.37	12.30	12.33	5,926	-0.06(-0.52%)
Jan 27, 2004	12.34	12.39	12.34	12.39	20,927	-0.01(-0.04%)
Jan 26, 2004	12.31	12.42	12.29	12.40	18,334	+0.09(+0.70%)
Jan 23, 2004	12.24	12.37	12.24	12.31	3,148	-0.02(-0.18%)
Jan 22, 2004	12.31	12.34	12.25	12.33	2,037	-0.06(-0.48%)
Jan 21, 2004	12.23	12.39	12.23	12.39	10,741	+0.08(+0.66%)
Jan 20, 2004	12.14	12.31	12.14	12.31	16,667	+0.06(+0.48%)
Jan 16, 2004	12.21	12.31	12.20	12.25	11,667	-0.09(-0.70%)
Jan 15, 2004	12.37	12.37	12.17	12.34	48,336	+0.01(+0.04%)
Jan 14, 2004	12.30	12.33	12.30	12.33	25,590	-0.01(-0.04%)
Jan 13, 2004	12.37	12.37	12.20	12.34	37,854	-0.06(-0.52%)
Jan 12, 2004	12.37	12.41	12.32	12.40	19,501	+0.04(+0.31%)
Jan 09, 2004	12.28	12.37	12.23	12.37	3,166	+0.05(+0.39%)
Jan 08, 2004	12.37	12.37	12.28	12.32	2,963	-0.10(-0.83%)
Jan 07, 2004	12.29	12.42	12.18	12.42	26,853	+0.03(+0.22%)
Jan 06, 2004	12.37	12.39	12.21	12.39	45,373	-0.03(-0.22%)
Jan 05, 2004	12.33	12.42	12.18	12.42	71,301	+0.19(+1.59%)
Jan 02, 2004	12.42	12.42	12.20	12.22	15,741	-0.19(-1.57%)
Dec 31, 2003	12.32	12.42	12.28	12.42	9,815	+0.00(+0.00%)
Dec 30, 2003	12.28	12.42	12.28	12.42	21,223	+0.22(+1.77%)
Dec 29, 2003	12.24	12.42	12.20	12.20	3,816	-0.21(-1.70%)
Dec 26, 2003	12.41	12.41	12.41	12.41	370	+0.05(+0.39%)
Dec 24, 2003	12.42	12.46	12.37	12.37	98,260	-0.05(-0.39%)
Dec 23, 2003	11.97	12.41	11.97	12.41	32,594	+0.45(+3.79%)
Dec 22, 2003	11.88	12.10	11.88	11.96	26,585	-0.02(-0.18%)
Dec 19, 2003	12.30	12.30	11.83	11.98	18,334	-0.25(-2.03%)
Dec 18, 2003	12.20	12.42	12.15	12.23	145,875	+0.03(+0.22%)
Dec 17, 2003	12.32	12.50	11.79	12.20	37,334	-0.15(-1.18%)
Dec 16, 2003	12.41	12.41	12.34	12.35	22,055	-0.02(-0.13%)
Dec 15, 2003	12.47	12.56	12.37	12.37	25,653	-0.10(-0.78%)
Dec 12, 2003	12.47	12.47	12.42	12.46	3,566	-0.01(-0.04%)
Dec 11, 2003	12.45	12.47	12.42	12.47	8,704	-0.06(-0.47%)
Dec 10, 2003	12.42	12.58	12.42	12.53	925	+0.04(+0.30%)
Dec 09, 2003	12.61	12.69	12.49	12.49	9,282	-0.04(-0.30%)
Dec 08, 2003	12.44	12.66	12.44	12.53	11,267	-0.05(-0.43%)
Dec 05, 2003	12.96	12.83	12.41	12.58	143,250	-0.38(-2.92%)
Dec 04, 2003	12.74	12.96	12.55	12.96	37,474	+0.23(+1.78%)
Dec 03, 2003	12.42	12.74	12.42	12.73	36,298	+0.04(+0.34%)
Dec 02, 2003	12.53	12.69	12.48	12.69	11,852	+0.12(+0.99%)
Dec 01, 2003	12.33	12.56	12.33	12.56	13,917	+0.23(+1.88%)
Nov 28, 2003	12.33	12.39	11.89	12.33	44,755	-0.05(-0.39%)
Nov 26, 2003	11.88	12.41	11.88	12.38	18,982	+0.51(+4.32%)
Nov 25, 2003	11.77	11.88	11.77	11.87	19,075	+0.09(+0.78%)
Nov 24, 2003	12.06	12.06	11.77	11.78	36,678	-0.25(-2.06%)
Nov 21, 2003	12.05	12.06	12.01	12.02	14,302	-0.08(-0.67%)
Nov 20, 2003	12.35	12.35	12.04	12.11	71,486	-0.24(-1.97%)
Nov 19, 2003	12.28	12.35	12.12	12.35	7,004	+0.08(+0.62%)
Nov 18, 2003	12.28	12.28	12.17	12.27	11,445	+0.06(+0.53%)
Nov 17, 2003	12.18	12.21	12.17	12.21	22,962	+0.04(+0.31%)
Nov 14, 2003	12.06	12.17	12.05	12.17	45,062	+0.01(+0.04%)
Nov 13, 2003	12.07	12.30	12.07	12.17	7,972	+0.01(+0.04%)
Nov 12, 2003	11.97	12.24	11.97	12.16	8,067	+0.11(+0.90%)
Nov 11, 2003	12.11	12.18	12.04	12.05	3,539	+0.01(+0.09%)
Nov 10, 2003	12.13	12.23	12.01	12.04	17,779	+0.03(+0.22%)
Nov 07, 2003	12.06	12.17	11.94	12.01	29,077	+0.16(+1.37%)
Nov 06, 2003	11.54	12.07	11.54	11.85	40,380	+0.22(+1.86%)
Nov 05, 2003	11.61	11.67	11.51	11.64	55,590	+0.02(+0.19%)
Nov 04, 2003	11.73	11.73	11.61	11.61	8,991	+0.01(+0.05%)
Nov 03, 2003	11.42	11.70	11.42	11.61	44,497	+0.30(+2.63%)
Oct 31, 2003	11.26	11.34	11.26	11.31	54,170	+0.10(+0.92%)
Oct 30, 2003	11.26	11.23	11.20	11.21	21,483	-0.05(-0.43%)
Oct 29, 2003	11.44	11.44	10.91	11.26	11,852	-0.13(-1.18%)
Oct 28, 2003	11.17	11.45	11.15	11.39	26,853	+0.32(+2.93%)
Oct 27, 2003	11.23	11.25	11.07	11.07	3,333	-0.08(-0.73%)
Oct 24, 2003	11.24	11.24	11.15	11.15	22,964	-0.01(-0.10%)
Oct 23, 2003	11.18	11.19	11.15	11.16	25,372	-0.03(-0.29%)
Oct 22, 2003	11.29	11.29	11.18	11.19	12,593	-0.03(-0.25%)
Oct 21, 2003	11.34	11.34	11.18	11.22	42,966	+0.00(+0.00%)
Oct 20, 2003	11.47	11.47	11.21	11.22	19,816	-0.13(-1.14%)
Oct 17, 2003	11.42	11.46	11.18	11.35	10,185	+0.06(+0.53%)
Oct 16, 2003	11.33	11.33	11.27	11.29	12,963	-0.04(-0.33%)
Oct 15, 2003	11.34	11.39	11.14	11.33	15,167	+0.02(+0.14%)
Oct 14, 2003	10.87	11.47	10.87	11.31	13,149	+0.44(+4.07%)
Oct 13, 2003	11.04	11.04	10.85	10.87	17,038	-0.12(-1.13%)
Oct 10, 2003	11.07	11.07	10.83	10.99	26,848	-0.07(-0.63%)
Oct 09, 2003	10.87	11.06	10.87	11.06	24,816	+0.21(+1.94%)
Oct 08, 2003	10.85	10.96	10.65	10.85	68,152	-0.07(-0.64%)
Oct 07, 2003	10.68	10.92	10.58	10.92	33,335	+0.14(+1.25%)
Oct 06, 2003	10.52	10.79	10.50	10.79	14,075	+0.28(+2.62%)
Oct 03, 2003	10.20	10.51	10.17	10.51	31,372	+0.43(+4.23%)
Oct 02, 2003	10.14	10.20	10.09	10.09	11,297	-0.08(-0.80%)
Oct 01, 2003	9.995	10.19	9.995	10.17	11,104	-0.02(-0.21%)
Sep 30, 2003	10.06	10.19	9.870	10.19	15,919	+0.28(+2.83%)
Sep 29, 2003	10.60	10.60	9.908	9.908	41,921	-0.69(-6.47%)
Sep 26, 2003	10.53	10.71	10.53	10.59	1,296	-0.10(-0.91%)
Sep 25, 2003	10.59	10.79	10.36	10.69	20,742	+0.13(+1.23%)
Sep 24, 2003	10.51	10.51	10.51	10.56	63,708	+0.06(+0.62%)
Sep 23, 2003	10.50	10.64	10.43	10.50	5,463	-0.09(-0.82%)
Sep 22, 2003	10.28	10.59	10.22	10.58	46,488	-0.14(-1.31%)
Sep 19, 2003	10.80	10.80	10.69	10.72	10,371	-0.06(-0.60%)
Sep 18, 2003	10.80	10.86	10.77	10.79	14,445	+0.02(+0.15%)
Sep 17, 2003	10.89	10.89	10.75	10.77	11,265	-0.16(-1.43%)
Sep 16, 2003	10.91	10.93	10.82	10.93	13,149	+0.04(+0.40%)
Sep 15, 2003	10.90	10.90	10.75	10.89	70,375	+0.01(+0.05%)
Sep 12, 2003	10.88	10.91	10.83	10.88	7,222	+0.00(+0.00%)
Sep 11, 2003	10.89	10.89	10.84	10.88	27,964	-0.01(-0.10%)
Sep 10, 2003	10.91	10.91	10.80	10.89	26,298	+0.03(+0.25%)
Sep 09, 2003	10.80	10.86	10.80	10.86	48,151	-0.01(-0.10%)
Sep 08, 2003	10.91	10.91	10.81	10.87	19,260	+0.04(+0.35%)
Sep 05, 2003	10.61	10.84	10.61	10.84	28,150	+0.19(+1.83%)
Sep 04, 2003	10.50	10.75	10.50	10.64	15,186	+0.06(+0.56%)
Sep 03, 2003	10.18	10.70	10.15	10.58	34,261	+0.39(+3.81%)
Sep 02, 2003	10.07	10.21	9.887	10.19	10,926	+0.06(+0.64%)
Aug 29, 2003	10.14	10.14	10.08	10.13	10,185	+0.06(+0.59%)
Aug 28, 2003	10.16	10.25	10.07	10.07	14,445	-0.08(-0.80%)
Aug 27, 2003	10.13	10.18	10.07	10.15	12,408	+0.00(+0.00%)
Aug 26, 2003	10.17	10.26	10.08	10.15	25,927	-0.04(-0.42%)
Aug 25, 2003	10.17	10.19	10.14	10.19	20,371	+0.04(+0.43%)
Aug 22, 2003	10.10	10.18	10.10	10.15	25,001	-0.02(-0.21%)
Aug 21, 2003	10.18	10.18	10.14	10.17	18,334	+0.02(+0.21%)
Aug 20, 2003	10.09	10.17	10.07	10.15	27,038	+0.00(+0.01%)
Aug 19, 2003	10.12	10.23	10.12	10.15	17,964	-0.01(-0.06%)
Aug 18, 2003	10.15	10.18	10.13	10.16	9,445	-0.05(-0.48%)
Aug 15, 2003	10.12	10.23	10.12	10.21	6,481	-0.02(-0.21%)
Aug 14, 2003	10.06	10.23	10.06	10.23	11,111	+0.16(+1.60%)
Aug 13, 2003	10.06	10.20	10.03	10.06	15,186	+0.04(+0.38%)
Aug 12, 2003	10.06	10.06	10.01	10.03	7,037	-0.03(-0.32%)
Aug 11, 2003	10.08	10.12	9.936	10.06	42,040	-0.04(-0.37%)
Aug 08, 2003	10.24	10.24	9.924	10.10	34,632	-0.11(-1.06%)
Aug 07, 2003	10.07	10.21	9.779	10.21	80,005	+0.13(+1.34%)
Aug 06, 2003	9.838	10.12	9.838	10.07	16,853	+0.23(+2.36%)
Aug 05, 2003	9.617	9.854	9.617	9.838	12,593	+0.25(+2.65%)
Aug 04, 2003	9.584	9.584	9.541	9.584	37,224	+0.03(+0.34%)
Aug 01, 2003	9.471	9.552	9.471	9.552	5,000	+0.09(+0.97%)
Jul 31, 2003	9.563	9.584	9.460	9.460	25,557	-0.10(-1.07%)
Jul 30, 2003	9.601	9.660	9.536	9.563	22,594	-0.04(-0.38%)
Jul 29, 2003	9.530	9.601	9.530	9.599	25,372	+0.11(+1.18%)
Jul 28, 2003	9.541	9.659	9.439	9.487	21,112	-0.01(-0.11%)
Jul 25, 2003	9.493	9.520	9.493	9.498	17,593	-0.05(-0.57%)
Jul 24, 2003	9.455	9.552	9.424	9.552	13,149	+0.01(+0.06%)
Jul 23, 2003	9.530	9.547	9.471	9.547	30,002	-0.01(-0.11%)
Jul 22, 2003	9.492	9.557	9.325	9.557	26,483	+0.16(+1.67%)
Jul 21, 2003	9.304	9.455	9.304	9.401	41,114	-0.02(-0.23%)
Jul 18, 2003	9.665	9.827	9.293	9.422	96,117	-0.25(-2.62%)
Jul 17, 2003	9.671	9.779	9.665	9.676	22,409	-0.07(-0.73%)
Jul 16, 2003	9.671	9.761	9.671	9.747	22,223	-0.03(-0.27%)
Jul 15, 2003	9.719	9.827	9.719	9.773	45,743	+0.04(+0.39%)
Jul 14, 2003	9.768	9.827	9.736	9.736	17,964	-0.04(-0.39%)
Jul 11, 2003	9.746	9.881	9.746	9.773	55,003	+0.00(+0.00%)
Jul 10, 2003	9.773	9.779	9.773	9.773	18,705	+0.02(+0.22%)
Jul 09, 2003	9.736	9.827	9.736	9.752	32,409	-0.13(-1.31%)
Jul 08, 2003	9.660	9.881	9.617	9.881	15,741	+0.27(+2.81%)
Jul 07, 2003	9.628	9.687	9.611	9.611	8,519	-0.08(-0.77%)
Jul 03, 2003	9.325	9.692	9.325	9.686	3,518	+0.02(+0.22%)
Jul 02, 2003	9.605	9.665	9.287	9.665	45,929	+0.06(+0.63%)
Jul 01, 2003	9.811	9.811	9.320	9.605	18,519	-0.18(-1.89%)
Jun 30, 2003	9.854	9.854	9.638	9.790	14,630	-0.02(-0.17%)
Jun 27, 2003	9.816	9.854	9.790	9.806	13,149	+0.11(+1.11%)
Jun 26, 2003	9.709	9.806	9.655	9.698	39,632	+0.08(+0.79%)
Jun 25, 2003	9.104	10.12	9.104	9.622	33,520	+0.42(+4.51%)
Jun 24, 2003	8.991	9.206	8.985	9.206	13,889	+0.24(+2.71%)
Jun 23, 2003	8.904	8.963	8.774	8.963	27,964	+0.00(+0.00%)
Jun 20, 2003	8.936	9.093	8.920	8.963	15,001	+0.00(+0.00%)
Jun 19, 2003	8.974	9.179	8.963	8.963	23,890	-0.01(-0.06%)
Jun 18, 2003	9.044	9.044	8.963	8.969	104,451	-0.05(-0.60%)
Jun 17, 2003	9.017	9.023	8.963	9.023	77,227	+0.03(+0.30%)
Jun 16, 2003	9.012	9.012	8.953	8.996	94,821	-0.01(-0.11%)
Jun 13, 2003	8.953	9.006	8.953	9.006	73,708	+0.04(+0.48%)
Jun 12, 2003	8.996	8.996	8.963	8.963	73,523	+0.03(+0.30%)
Jun 11, 2003	9.001	9.001	8.909	8.936	52,225	+0.01(+0.12%)
Jun 10, 2003	8.909	8.963	8.861	8.926	287,242	+0.03(+0.36%)
Jun 09, 2003	8.947	8.963	8.839	8.893	14,445	-0.04(-0.48%)
Jun 06, 2003	8.850	8.942	8.850	8.936	18,890	+0.10(+1.10%)
Jun 05, 2003	8.791	8.839	8.742	8.839	15,741	+0.04(+0.49%)
Jun 04, 2003	8.704	8.796	8.704	8.796	4,629	+0.09(+1.05%)
Jun 03, 2003	8.639	8.769	8.639	8.705	3,333	+0.06(+0.69%)