Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.56	11.56	11.14	11.14	6,774	-0.06(-0.53%)
May 29, 2008	11.21	11.23	11.20	11.20	9,804	+0.02(+0.16%)
May 28, 2008	11.51	11.51	11.18	11.18	6,306	-0.03(-0.26%)
May 27, 2008	11.29	11.31	11.21	11.21	10,460	-0.04(-0.37%)
May 26, 2008	11.27	11.27	11.21	11.25	12,113	+0.00(+0.00%)
May 23, 2008	11.27	11.27	11.21	11.25	12,113	+0.01(+0.11%)
May 22, 2008	11.17	11.41	11.17	11.24	11,727	-0.10(-0.89%)
May 21, 2008	11.06	11.52	11.06	11.34	4,961	-0.02(-0.21%)
May 20, 2008	11.03	11.49	10.99	11.37	13,281	+0.29(+2.57%)
May 19, 2008	11.40	11.40	10.85	11.08	34,594	-0.24(-2.10%)
May 16, 2008	11.73	11.82	11.32	11.32	25,657	-0.09(-0.78%)
May 15, 2008	11.40	11.70	11.38	11.41	6,059	-0.09(-0.78%)
May 14, 2008	11.38	11.61	11.36	11.50	15,908	-0.09(-0.77%)
May 13, 2008	11.98	11.98	11.37	11.59	8,787	-0.37(-3.13%)
May 12, 2008	11.88	11.98	11.75	11.96	2,437	+0.23(+1.92%)
May 09, 2008	11.65	11.74	11.59	11.73	5,456	-0.11(-0.95%)
May 08, 2008	11.55	12.06	11.37	11.85	19,990	+0.21(+1.84%)
May 07, 2008	11.26	11.79	11.26	11.63	18,660	+0.37(+3.33%)
May 06, 2008	11.29	11.29	10.99	11.26	11,601	-0.13(-1.15%)
May 05, 2008	11.14	11.43	11.05	11.39	5,428	+0.22(+1.97%)
May 02, 2008	11.31	11.34	11.10	11.17	33,544	-0.12(-1.10%)
May 01, 2008	11.02	11.51	10.99	11.29	21,669	+0.18(+1.66%)
Apr 30, 2008	10.99	11.17	10.99	11.11	31,418	+0.05(+0.43%)
Apr 29, 2008	11.07	11.21	11.06	11.06	8,809	-0.01(-0.05%)
Apr 28, 2008	11.32	11.32	11.07	11.07	4,192	-0.21(-1.86%)
Apr 25, 2008	11.18	11.54	11.18	11.28	4,482	+0.26(+2.33%)
Apr 24, 2008	11.10	11.10	10.96	11.02	3,228	+0.08(+0.76%)
Apr 23, 2008	10.94	11.03	10.94	10.94	19,096	-0.07(-0.59%)
Apr 22, 2008	10.97	11.08	10.97	11.00	3,366	-0.10(-0.91%)
Apr 21, 2008	10.97	11.22	10.96	11.10	3,181	+0.05(+0.48%)
Apr 18, 2008	11.02	11.11	10.84	11.05	17,615	+0.14(+1.25%)
Apr 17, 2008	11.06	11.11	10.91	10.91	8,413	-0.46(-4.07%)
Apr 16, 2008	11.29	11.38	11.27	11.38	7,732	+0.30(+2.68%)
Apr 15, 2008	11.30	11.32	11.07	11.08	9,475	-0.36(-3.12%)
Apr 14, 2008	11.44	11.86	11.44	11.44	184,554	-0.15(-1.28%)
Apr 11, 2008	11.59	11.73	11.59	11.59	5,118	-0.11(-0.92%)
Apr 10, 2008	11.60	12.00	11.59	11.69	8,321	-0.04(-0.35%)
Apr 09, 2008	11.79	11.79	11.73	11.73	13,969	+0.05(+0.46%)
Apr 08, 2008	11.38	11.86	11.38	11.68	26,401	+0.12(+1.03%)
Apr 07, 2008	11.27	11.56	11.27	11.56	14,828	+0.29(+2.58%)
Apr 04, 2008	11.26	11.27	11.15	11.27	3,366	+0.03(+0.26%)
Apr 03, 2008	11.17	11.24	10.93	11.24	252,139	-0.02(-0.16%)
Apr 02, 2008	11.26	11.26	11.15	11.26	3,990	+0.19(+1.76%)
Apr 01, 2008	10.91	11.06	10.90	11.06	3,600	+0.26(+2.43%)
Mar 31, 2008	10.36	11.27	10.36	10.80	28,555	+0.26(+2.42%)
Mar 28, 2008	10.58	10.69	10.46	10.55	15,063	+0.00(+0.00%)
Mar 27, 2008	10.69	10.79	10.55	10.55	32,632	-0.15(-1.44%)
Mar 26, 2008	10.99	11.02	10.55	10.70	71,218	-0.29(-2.65%)
Mar 25, 2008	11.05	11.08	10.96	10.99	31,415	-0.09(-0.80%)
Mar 24, 2008	11.22	11.28	11.06	11.08	12,359	-0.09(-0.80%)
Mar 21, 2008	11.41	11.44	11.12	11.17	5,091	+0.00(+0.00%)
Mar 20, 2008	11.41	11.44	11.12	11.17	5,091	+0.12(+1.12%)
Mar 19, 2008	10.96	11.20	10.96	11.05	5,515	+0.11(+0.98%)
Mar 18, 2008	11.17	11.24	10.94	10.94	6,816	-0.23(-2.08%)
Mar 17, 2008	11.23	11.46	11.17	11.17	12,454	-0.26(-2.28%)
Mar 14, 2008	11.38	11.44	11.38	11.43	2,018	-0.01(-0.10%)
Mar 13, 2008	11.27	11.44	11.26	11.44	16,608	+0.18(+1.64%)
Mar 12, 2008	11.41	11.41	11.20	11.26	14,634	-0.27(-2.37%)
Mar 11, 2008	11.40	11.53	11.29	11.53	2,979	+0.12(+1.09%)
Mar 10, 2008	12.01	12.47	11.34	11.41	16,992	-0.48(-4.05%)
Mar 07, 2008	11.80	12.30	11.79	11.89	11,409	+0.20(+1.73%)
Mar 06, 2008	11.82	11.82	11.62	11.69	11,148	-0.02(-0.15%)
Mar 05, 2008	11.91	11.94	11.70	11.70	28,821	-0.17(-1.45%)
Mar 04, 2008	12.52	12.52	11.88	11.88	10,889	-0.66(-5.26%)
Mar 03, 2008	12.64	12.66	12.51	12.54	10,102	-0.15(-1.22%)
Feb 29, 2008	12.82	12.82	12.69	12.69	2,073	-0.05(-0.42%)
Feb 28, 2008	12.66	12.93	12.66	12.74	2,019	-0.15(-1.15%)
Feb 27, 2008	12.55	12.93	12.54	12.89	24,076	+0.40(+3.23%)
Feb 26, 2008	12.71	13.07	12.33	12.49	6,212	-0.50(-3.84%)
Feb 25, 2008	12.75	13.04	12.42	12.99	10,667	+0.12(+0.92%)
Feb 22, 2008	13.07	13.07	12.71	12.87	2,920	-0.10(-0.73%)
Feb 21, 2008	12.95	13.33	12.89	12.96	4,544	+0.23(+1.82%)
Feb 20, 2008	12.65	13.12	12.65	12.73	38,235	-0.05(-0.42%)
Feb 19, 2008	12.95	12.95	12.77	12.79	1,851	-0.34(-2.62%)
Feb 18, 2008	13.02	13.41	12.95	13.13	2,544	+0.00(+0.00%)
Feb 15, 2008	13.02	13.41	12.95	13.13	2,544	+0.04(+0.32%)
Feb 14, 2008	13.09	13.16	13.09	13.09	841	-0.37(-2.78%)
Feb 13, 2008	13.36	13.96	12.88	13.46	227,471	+0.55(+4.23%)
Feb 12, 2008	13.24	13.67	12.90	12.92	9,745	-0.75(-5.52%)
Feb 11, 2008	13.28	13.68	13.11	13.67	9,174	+0.30(+2.27%)
Feb 08, 2008	13.21	13.59	12.88	13.37	21,479	-0.01(-0.09%)
Feb 07, 2008	13.36	13.48	12.48	13.38	36,769	+0.18(+1.40%)
Feb 06, 2008	12.80	13.21	12.64	13.20	11,135	+0.31(+2.44%)
Feb 05, 2008	12.63	12.98	12.63	12.88	20,954	+0.23(+1.83%)
Feb 04, 2008	12.66	12.66	12.54	12.65	6,476	+0.05(+0.42%)
Feb 01, 2008	12.32	12.65	12.30	12.60	74,896	+0.27(+2.17%)
Jan 31, 2008	12.58	12.58	12.33	12.33	19,067	-0.08(-0.67%)
Jan 30, 2008	12.42	12.51	12.41	12.41	5,890	-0.07(-0.52%)
Jan 29, 2008	12.19	12.48	12.19	12.48	4,662	+0.31(+2.54%)
Jan 28, 2008	12.13	12.40	12.13	12.17	7,077	-0.08(-0.63%)
Jan 25, 2008	12.14	12.33	12.13	12.25	5,321	+0.14(+1.13%)
Jan 24, 2008	12.30	12.48	12.04	12.11	6,666	+0.23(+1.90%)
Jan 23, 2008	11.67	12.38	11.29	11.88	27,463	+0.03(+0.25%)
Jan 22, 2008	11.88	12.37	11.72	11.85	15,595	-0.20(-1.68%)
Jan 21, 2008	12.03	12.23	12.00	12.06	10,581	+0.00(+0.00%)
Jan 18, 2008	12.03	12.23	12.00	12.06	10,581	-0.19(-1.55%)
Jan 17, 2008	12.14	12.41	12.14	12.25	6,904	+0.02(+0.19%)
Jan 16, 2008	12.01	12.30	12.00	12.22	12,731	-0.05(-0.39%)
Jan 15, 2008	12.00	12.27	12.00	12.27	6,205	+0.22(+1.82%)
Jan 14, 2008	11.91	12.30	11.91	12.05	7,611	+0.06(+0.50%)
Jan 11, 2008	11.73	12.07	11.73	11.99	13,692	+0.07(+0.60%)
Jan 10, 2008	12.27	12.27	11.92	11.92	5,422	-0.26(-2.15%)
Jan 09, 2008	12.63	12.63	12.09	12.18	7,930	-0.23(-1.87%)
Jan 08, 2008	12.29	12.52	12.29	12.41	3,029	-0.26(-2.06%)
Jan 07, 2008	12.21	12.67	12.21	12.67	2,524	+0.20(+1.57%)
Jan 04, 2008	12.21	12.59	12.03	12.48	11,837	+0.01(+0.10%)
Jan 03, 2008	12.25	12.61	12.25	12.46	5,061	+0.05(+0.43%)
Jan 02, 2008	12.35	12.41	11.98	12.41	21,626	-0.26(-2.02%)
Jan 01, 2008	12.48	12.67	12.31	12.67	4,448	+0.00(+0.00%)
Dec 31, 2007	12.48	12.67	12.31	12.67	4,448	+0.04(+0.28%)
Dec 28, 2007	12.74	12.98	12.46	12.63	7,910	+0.06(+0.47%)
Dec 27, 2007	12.78	12.91	12.47	12.57	15,200	-0.11(-0.89%)
Dec 26, 2007	12.09	12.92	11.97	12.68	20,575	+0.61(+5.07%)
Dec 24, 2007	11.92	12.15	11.83	12.07	12,771	-0.34(-2.73%)
Dec 21, 2007	11.91	12.41	11.71	12.41	9,593	+0.61(+5.13%)
Dec 20, 2007	11.50	11.81	11.50	11.81	17,268	+0.23(+2.00%)
Dec 19, 2007	11.51	11.63	11.51	11.57	56,444	-0.01(-0.10%)
Dec 18, 2007	12.42	12.45	11.50	11.59	26,256	-0.53(-4.41%)
Dec 17, 2007	12.04	12.35	12.04	12.12	8,023	-0.06(-0.49%)
Dec 14, 2007	12.20	12.38	12.18	12.18	9,124	-0.13(-1.06%)
Dec 13, 2007	12.48	12.53	12.26	12.31	6,860	-0.23(-1.80%)
Dec 12, 2007	12.89	12.93	12.49	12.54	14,871	-0.40(-3.12%)
Dec 11, 2007	12.90	13.07	12.48	12.94	8,802	+0.00(+0.00%)
Dec 10, 2007	12.76	12.94	12.67	12.94	12,747	+0.22(+1.73%)
Dec 07, 2007	12.65	12.76	12.37	12.72	18,241	-0.04(-0.33%)
Dec 06, 2007	11.96	12.76	11.88	12.76	28,764	+0.84(+7.08%)
Dec 05, 2007	11.46	11.97	11.46	11.92	9,137	+0.47(+4.10%)
Dec 04, 2007	10.86	11.45	10.86	11.45	5,542	+0.50(+4.61%)
Dec 03, 2007	11.18	11.18	10.82	10.94	33,870	-0.09(-0.86%)
Nov 30, 2007	10.99	11.22	10.99	11.04	41,416	+0.08(+0.70%)
Nov 29, 2007	11.19	11.28	10.88	10.96	53,051	-0.33(-2.95%)
Nov 28, 2007	11.17	11.55	11.14	11.29	130,235	+0.15(+1.39%)
Nov 27, 2007	11.28	11.28	10.91	11.14	54,118	+0.14(+1.24%)
Nov 26, 2007	11.47	11.60	10.88	11.00	27,564	-0.24(-2.11%)
Nov 23, 2007	11.29	11.29	11.21	11.24	6,227	-0.05(-0.42%)
Nov 21, 2007	11.35	11.42	11.29	11.29	7,573	-0.24(-2.11%)
Nov 20, 2007	11.79	11.79	11.45	11.53	33,285	-0.09(-0.77%)
Nov 19, 2007	12.00	12.00	11.62	11.62	118,419	-0.31(-2.59%)
Nov 16, 2007	11.91	12.00	11.84	11.93	146,505	+0.04(+0.30%)
Nov 15, 2007	12.22	12.49	11.88	11.89	28,188	-0.53(-4.30%)
Nov 14, 2007	12.95	13.01	12.35	12.43	27,443	-0.50(-3.86%)
Nov 13, 2007	12.93	13.14	12.93	12.93	12,976	-0.15(-1.14%)
Nov 12, 2007	13.31	13.31	13.08	13.08	2,987	-0.31(-2.35%)
Nov 09, 2007	13.56	13.56	13.37	13.39	8,247	-0.21(-1.57%)
Nov 08, 2007	13.56	14.11	13.53	13.61	115,185	+0.21(+1.55%)
Nov 07, 2007	13.51	13.51	13.37	13.40	10,645	-0.11(-0.84%)
Nov 06, 2007	13.67	13.67	13.51	13.51	5,646	-0.15(-1.09%)
Nov 05, 2007	13.50	13.67	13.28	13.66	13,299	+0.00(+0.00%)
Nov 02, 2007	13.67	13.67	13.56	13.66	14,122	-0.01(-0.04%)
Nov 01, 2007	13.46	13.84	13.46	13.67	15,393	+0.16(+1.19%)
Oct 31, 2007	13.64	13.64	13.50	13.50	19,611	-0.14(-1.04%)
Oct 30, 2007	13.74	13.75	13.62	13.65	53,393	-0.01(-0.09%)
Oct 29, 2007	13.67	13.72	13.58	13.66	5,613	+0.14(+1.05%)
Oct 26, 2007	13.63	13.63	12.96	13.52	8,445	+0.20(+1.47%)
Oct 25, 2007	13.37	13.61	13.32	13.32	19,493	+0.24(+1.82%)
Oct 24, 2007	12.77	13.19	12.77	13.08	24,728	+0.43(+3.43%)
Oct 23, 2007	12.93	12.93	12.64	12.65	6,059	+0.10(+0.80%)
Oct 22, 2007	12.48	12.63	12.13	12.55	54,196	-0.18(-1.45%)
Oct 19, 2007	12.69	12.74	12.69	12.73	26,061	+0.02(+0.14%)
Oct 18, 2007	12.99	12.99	12.71	12.71	5,636	-0.24(-1.88%)
Oct 17, 2007	12.49	13.36	12.49	12.96	20,389	-0.56(-4.13%)
Oct 16, 2007	13.67	13.72	13.47	13.52	9,854	-0.15(-1.13%)
Oct 15, 2007	14.11	14.11	13.67	13.67	7,700	-0.53(-3.72%)
Oct 12, 2007	14.22	14.22	14.20	14.20	2,188	-0.02(-0.13%)
Oct 11, 2007	14.22	14.22	14.22	14.22	4,121	-0.04(-0.29%)
Oct 10, 2007	14.20	14.26	14.20	14.26	1,228	+0.00(+0.00%)
Oct 09, 2007	14.37	14.37	14.24	14.26	16,494	+0.00(+0.00%)
Oct 08, 2007	14.30	14.32	14.18	14.26	2,065	-0.01(-0.04%)
Oct 05, 2007	14.15	14.38	14.15	14.27	3,869	+0.04(+0.25%)
Oct 04, 2007	14.49	14.50	14.23	14.23	4,190	-0.07(-0.50%)
Oct 03, 2007	14.54	14.54	14.30	14.30	2,524	-0.08(-0.54%)
Oct 02, 2007	14.59	14.62	14.38	14.38	1,683	+0.05(+0.37%)
Oct 01, 2007	14.80	14.80	14.32	14.32	6,629	-0.50(-3.37%)
Sep 28, 2007	14.65	14.82	14.65	14.82	1,178	-0.02(-0.16%)
Sep 27, 2007	14.76	14.85	14.67	14.85	2,290	+0.00(+0.00%)
Sep 26, 2007	14.73	14.85	14.71	14.85	3,845	+0.08(+0.56%)
Sep 25, 2007	14.88	14.89	14.71	14.76	14,661	-0.33(-2.16%)
Sep 24, 2007	14.86	15.23	14.76	15.09	4,547	-0.01(-0.04%)
Sep 21, 2007	15.23	15.23	15.10	15.10	513	+0.04(+0.24%)
Sep 20, 2007	15.09	15.28	14.85	15.06	7,910	-0.03(-0.20%)
Sep 19, 2007	15.30	15.30	15.06	15.09	11,736	+0.10(+0.64%)
Sep 18, 2007	14.23	14.99	14.23	14.99	7,070	+0.64(+4.45%)
Sep 17, 2007	14.06	14.56	14.06	14.36	5,626	+0.12(+0.87%)
Sep 14, 2007	14.23	14.56	14.03	14.23	6,478	-0.23(-1.57%)
Sep 13, 2007	14.40	14.46	14.36	14.46	4,824	+0.12(+0.83%)
Sep 12, 2007	14.52	14.69	14.01	14.34	10,881	-0.08(-0.55%)
Sep 11, 2007	14.25	14.94	14.19	14.42	50,483	+0.06(+0.39%)
Sep 10, 2007	14.94	14.94	14.24	14.36	6,959	+0.11(+0.75%)
Sep 07, 2007	14.06	14.32	13.99	14.25	7,926	-0.05(-0.36%)
Sep 06, 2007	14.60	14.83	14.20	14.30	5,761	+0.06(+0.39%)
Sep 05, 2007	14.88	14.88	14.25	14.25	3,357	-0.18(-1.25%)
Sep 04, 2007	14.74	14.89	14.40	14.43	51,178	-0.07(-0.51%)
Aug 31, 2007	14.50	15.05	14.50	14.50	10,202	+0.08(+0.55%)
Aug 30, 2007	14.34	14.42	14.15	14.42	13,436	+0.28(+1.96%)
Aug 29, 2007	14.33	14.33	14.03	14.15	56,875	-0.06(-0.44%)
Aug 28, 2007	14.15	14.35	13.92	14.21	6,618	-0.15(-1.02%)
Aug 27, 2007	14.50	14.50	14.01	14.36	3,534	-0.07(-0.51%)
Aug 24, 2007	14.15	14.46	13.99	14.43	56,405	+0.10(+0.70%)
Aug 23, 2007	14.24	14.50	13.95	14.33	20,917	+0.24(+1.74%)
Aug 22, 2007	14.06	14.20	13.99	14.08	14,744	+0.20(+1.43%)
Aug 21, 2007	14.46	14.46	13.89	13.89	3,234	-0.37(-2.62%)
Aug 20, 2007	14.47	14.50	14.15	14.26	19,127	-0.23(-1.56%)
Aug 17, 2007	14.62	14.71	14.49	14.49	6,883	-0.42(-2.81%)
Aug 16, 2007	15.10	15.10	14.77	14.90	35,191	-0.51(-3.30%)
Aug 15, 2007	15.54	15.54	15.28	15.41	1,413	-0.05(-0.33%)
Aug 14, 2007	15.20	15.46	15.14	15.46	5,482	+0.06(+0.37%)
Aug 13, 2007	15.07	15.41	14.94	15.41	12,890	+0.38(+2.52%)
Aug 10, 2007	15.11	15.11	14.60	15.03	11,458	-0.16(-1.08%)
Aug 09, 2007	15.99	16.08	15.19	15.19	31,955	-0.71(-4.48%)
Aug 08, 2007	16.29	16.36	15.76	15.91	6,583	-0.38(-2.36%)
Aug 07, 2007	16.27	16.29	16.05	16.29	7,599	+0.02(+0.10%)
Aug 06, 2007	16.64	16.83	16.27	16.27	12,324	-0.35(-2.11%)
Aug 03, 2007	16.62	16.83	16.56	16.62	36,594	-0.18(-1.08%)
Aug 02, 2007	16.83	16.83	16.72	16.81	4,418	+0.02(+0.10%)
Aug 01, 2007	16.83	16.83	16.62	16.79	6,727	+0.10(+0.58%)
Jul 31, 2007	16.92	16.92	16.62	16.69	2,594	+0.10(+0.61%)
Jul 30, 2007	16.98	16.98	16.48	16.59	3,386	+0.04(+0.24%)
Jul 27, 2007	16.55	16.55	16.55	16.55	406	+0.14(+0.86%)
Jul 26, 2007	16.39	16.41	16.20	16.41	7,595	-0.08(-0.51%)
Jul 25, 2007	16.16	16.49	16.07	16.49	5,655	+0.22(+1.36%)
Jul 24, 2007	16.69	16.69	16.27	16.27	7,132	-0.28(-1.67%)
Jul 23, 2007	16.40	16.55	16.40	16.55	27,212	+0.16(+0.97%)
Jul 20, 2007	16.17	16.41	16.17	16.39	5,690	+0.03(+0.17%)
Jul 19, 2007	15.80	16.36	15.80	16.36	17,381	+0.36(+2.23%)
Jul 18, 2007	16.01	16.01	16.01	16.01	874	-0.16(-0.99%)
Jul 17, 2007	16.27	16.59	16.17	16.17	8,797	+0.12(+0.74%)
Jul 16, 2007	16.27	16.53	15.99	16.05	7,422	+0.20(+1.29%)
Jul 13, 2007	15.74	16.02	15.67	15.84	7,687	+0.23(+1.45%)
Jul 12, 2007	15.67	15.83	15.59	15.62	6,196	-0.08(-0.54%)
Jul 11, 2007	15.47	15.82	15.32	15.70	8,482	+0.22(+1.39%)
Jul 10, 2007	15.83	15.83	15.49	15.49	2,652	-0.07(-0.44%)
Jul 09, 2007	15.56	15.56	15.56	15.56	353	-0.11(-0.69%)
Jul 06, 2007	15.70	15.71	15.59	15.66	2,331	-0.12(-0.79%)
Jul 05, 2007	15.79	15.84	15.70	15.79	4,119	+0.07(+0.47%)
Jul 03, 2007	15.72	15.72	15.71	15.71	867	+0.15(+0.94%)
Jul 02, 2007	15.47	15.57	15.47	15.57	883	+0.11(+0.73%)
Jun 29, 2007	14.85	15.46	14.85	15.45	11,780	+0.67(+4.56%)
Jun 28, 2007	14.78	14.78	14.78	14.78	0	+0.00(+0.00%)
Jun 27, 2007	14.61	14.87	14.60	14.78	9,755	+0.13(+0.91%)
Jun 26, 2007	14.57	14.68	14.56	14.65	3,645	+0.02(+0.14%)
Jun 25, 2007	14.55	14.63	14.55	14.63	353	-0.01(-0.04%)
Jun 22, 2007	14.60	14.66	14.58	14.63	3,120	-0.05(-0.31%)
Jun 21, 2007	14.60	14.68	14.60	14.68	3,948	+0.04(+0.27%)
Jun 20, 2007	14.68	14.71	14.63	14.64	5,125	+0.00(+0.00%)
Jun 19, 2007	14.60	14.68	14.60	14.64	2,474	-0.07(-0.46%)
Jun 18, 2007	14.56	14.75	14.56	14.71	3,357	-0.03(-0.19%)
Jun 15, 2007	14.72	14.75	14.72	14.73	2,827	+0.02(+0.12%)
Jun 14, 2007	14.68	14.80	14.68	14.72	4,064	-0.02(-0.15%)
Jun 13, 2007	14.76	14.76	14.74	14.74	530	-0.06(-0.38%)
Jun 12, 2007	14.51	14.90	14.50	14.80	47,892	+0.27(+1.83%)
Jun 11, 2007	14.71	14.80	14.53	14.53	8,770	-0.24(-1.65%)
Jun 08, 2007	14.86	14.86	14.71	14.77	6,362	+0.03(+0.23%)
Jun 07, 2007	14.72	14.98	14.72	14.74	21,246	-0.01(-0.04%)
Jun 06, 2007	14.80	14.80	14.75	14.75	2,832	-0.08(-0.53%)
Jun 05, 2007	14.66	14.88	14.66	14.83	5,695	+0.06(+0.38%)
Jun 04, 2007	14.74	14.77	14.74	14.77	2,848	+0.03(+0.23%)