Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.155	9.247	9.119	9.192	25,200	+0.01(+0.13%)
May 28, 2009	9.180	9.180	9.119	9.180	6,250	-0.02(-0.26%)
May 27, 2009	9.204	9.204	9.152	9.204	5,842	-0.00(-0.00%)
May 26, 2009	9.037	9.216	9.037	9.204	26,692	+0.14(+1.54%)
May 22, 2009	9.028	9.253	9.022	9.064	26,276	-0.02(-0.20%)
May 21, 2009	8.979	9.271	8.936	9.082	26,939	-0.07(-0.73%)
May 20, 2009	9.070	9.420	9.070	9.149	120,812	+0.04(+0.47%)
May 19, 2009	9.095	9.107	9.088	9.107	5,194	+0.02(+0.20%)
May 18, 2009	9.119	9.119	8.997	9.088	5,115	-0.02(-0.20%)
May 15, 2009	8.426	9.107	8.420	9.107	13,342	+0.78(+9.34%)
May 14, 2009	8.304	8.329	8.073	8.329	9,351	+0.10(+1.26%)
May 13, 2009	8.183	8.347	8.183	8.225	4,276	-0.12(-1.38%)
May 12, 2009	8.420	8.420	8.128	8.341	11,577	+0.01(+0.15%)
May 11, 2009	8.493	8.493	8.316	8.329	13,555	-0.04(-0.51%)
May 08, 2009	8.395	8.395	8.347	8.371	8,668	+0.01(+0.15%)
May 07, 2009	7.903	8.481	7.903	8.359	7,805	+0.49(+6.26%)
May 06, 2009	7.800	7.867	7.569	7.867	5,428	+0.27(+3.52%)
May 05, 2009	7.392	7.678	7.076	7.599	21,609	+0.16(+2.12%)
May 04, 2009	7.435	7.441	6.991	7.441	8,571	+0.15(+2.09%)
May 01, 2009	7.131	7.289	7.125	7.289	6,666	+0.26(+3.63%)
Apr 30, 2009	6.602	7.034	6.602	7.034	52,825	+0.22(+3.30%)
Apr 29, 2009	6.888	6.888	6.535	6.809	14,927	+0.05(+0.68%)
Apr 28, 2009	6.687	6.784	6.565	6.763	18,217	-0.16(-2.34%)
Apr 27, 2009	6.942	7.137	6.906	6.924	4,605	-0.09(-1.21%)
Apr 24, 2009	6.687	7.471	6.645	7.009	10,856	+0.32(+4.82%)
Apr 23, 2009	6.061	6.693	6.049	6.687	66,736	+0.73(+12.24%)
Apr 22, 2009	5.806	6.073	5.806	5.958	6,907	+0.02(+0.41%)
Apr 21, 2009	5.812	5.958	5.812	5.933	31,025	+0.04(+0.62%)
Apr 20, 2009	5.897	5.897	5.897	5.897	1,069	+0.00(+0.00%)
Apr 17, 2009	6.049	6.049	5.897	5.897	9,318	-0.03(-0.51%)
Apr 16, 2009	5.994	5.994	5.742	5.927	8,446	-0.02(-0.41%)
Apr 15, 2009	6.049	6.055	5.933	5.952	159,975	+0.01(+0.10%)
Apr 14, 2009	6.049	6.049	5.933	5.946	1,480	-0.01(-0.10%)
Apr 13, 2009	5.775	5.952	5.775	5.952	3,289	+0.09(+1.45%)
Apr 09, 2009	6.061	6.061	5.775	5.866	156,425	-0.09(-1.43%)
Apr 08, 2009	6.012	6.012	5.806	5.952	2,804	+0.09(+1.45%)
Apr 07, 2009	5.806	6.043	5.806	5.866	2,273	-0.01(-0.10%)
Apr 06, 2009	6.061	6.061	5.787	5.873	5,263	-0.15(-2.42%)
Apr 03, 2009	6.061	6.061	5.958	6.018	23,321	-0.04(-0.70%)
Apr 02, 2009	6.061	6.061	5.873	6.061	3,256	+0.16(+2.78%)
Apr 01, 2009	6.061	6.061	5.678	5.897	13,228	-0.10(-1.67%)
Mar 31, 2009	5.800	6.061	5.800	5.997	9,022	+0.21(+3.62%)
Mar 30, 2009	5.629	5.897	5.629	5.787	4,512	+0.15(+2.59%)
Mar 26, 2009	6.134	6.134	5.642	5.642	6,084	-0.43(-7.01%)
Mar 25, 2009	5.781	6.067	5.781	6.067	7,716	+0.00(+0.00%)
Mar 24, 2009	6.000	6.079	5.964	6.067	5,362	+0.21(+3.53%)
Mar 23, 2009	6.037	6.079	5.490	5.860	3,335	-0.05(-0.82%)
Mar 20, 2009	5.939	5.939	5.441	5.909	2,964	+0.16(+2.86%)
Mar 19, 2009	5.617	5.745	5.362	5.745	23,759	+0.70(+13.86%)
Mar 18, 2009	4.906	5.155	4.906	5.046	42,998	+0.03(+0.61%)
Mar 17, 2009	4.985	5.015	4.863	5.015	8,621	+0.00(+0.00%)
Mar 16, 2009	5.015	5.015	4.985	5.015	18,451	+0.01(+0.12%)
Mar 13, 2009	4.894	5.015	4.711	5.009	10,289	-0.01(-0.12%)
Mar 12, 2009	4.535	5.015	4.535	5.015	4,709	+0.29(+6.18%)
Mar 11, 2009	4.711	4.724	4.566	4.724	3,959	+0.18(+3.88%)
Mar 10, 2009	4.341	4.547	4.316	4.547	1,827	+0.38(+9.04%)
Mar 09, 2009	4.213	4.280	3.952	4.170	10,118	-0.02(-0.58%)
Mar 06, 2009	4.614	4.614	4.195	4.195	20,765	-0.42(-9.09%)
Mar 05, 2009	4.711	4.711	4.559	4.614	43,354	-0.18(-3.68%)
Mar 04, 2009	4.942	4.942	4.602	4.790	6,360	-0.07(-1.50%)
Mar 02, 2009	5.113	5.113	4.778	4.863	24,659	-0.15(-3.03%)
Feb 27, 2009	5.465	5.465	5.015	5.015	2,974	-0.09(-1.79%)
Feb 26, 2009	4.778	5.107	4.778	5.107	5,239	+0.03(+0.60%)
Feb 25, 2009	5.380	5.380	5.021	5.076	20,671	-0.33(-6.18%)
Feb 24, 2009	5.532	5.532	5.411	5.411	8,305	-0.12(-2.20%)
Feb 23, 2009	5.623	5.660	5.532	5.532	15,672	-0.24(-4.21%)
Feb 20, 2009	5.836	5.836	5.563	5.775	18,007	-0.10(-1.66%)
Feb 19, 2009	6.207	6.207	5.806	5.873	2,210	-0.18(-2.96%)
Feb 18, 2009	6.280	6.286	5.806	6.052	9,733	-0.00(-0.05%)
Feb 17, 2009	6.341	6.341	5.830	6.055	1,151	-0.12(-1.87%)
Feb 13, 2009	6.020	6.170	5.725	6.170	3,534	+0.23(+3.80%)
Feb 12, 2009	6.014	6.020	5.942	5.945	996	-0.08(-1.25%)
Feb 11, 2009	5.647	6.020	5.568	6.020	9,128	+0.39(+6.95%)
Feb 10, 2009	5.954	5.954	5.629	5.629	14,865	-0.25(-4.20%)
Feb 09, 2009	6.333	6.333	5.821	5.875	10,252	-0.33(-5.33%)
Feb 06, 2009	6.158	6.207	5.821	6.207	4,423	+0.20(+3.31%)
Feb 05, 2009	6.008	6.008	5.875	6.008	3,566	-0.01(-0.20%)
Feb 04, 2009	6.014	6.032	6.008	6.020	7,930	-0.14(-2.34%)
Feb 03, 2009	6.020	6.164	6.008	6.164	10,591	+0.13(+2.20%)
Feb 02, 2009	6.231	6.423	6.020	6.032	11,430	-0.02(-0.30%)
Jan 30, 2009	6.471	6.471	6.050	6.050	13,998	-0.32(-5.01%)
Jan 29, 2009	6.616	6.616	6.243	6.369	8,850	+0.04(+0.67%)
Jan 28, 2009	6.568	6.592	6.327	6.327	4,990	+0.09(+1.45%)
Jan 27, 2009	6.622	6.622	6.213	6.237	5,119	-0.30(-4.60%)
Jan 26, 2009	6.532	6.538	6.170	6.538	4,083	+0.23(+3.72%)
Jan 23, 2009	6.652	6.652	6.170	6.303	5,697	-0.17(-2.60%)
Jan 22, 2009	7.067	7.067	6.471	6.471	4,908	-0.57(-8.12%)
Jan 21, 2009	7.055	7.055	6.387	7.043	8,365	+0.20(+2.99%)
Jan 20, 2009	7.067	7.067	6.610	6.839	1,431	-0.02(-0.35%)
Jan 16, 2009	6.821	6.941	6.321	6.863	4,840	+0.31(+4.78%)
Jan 15, 2009	6.748	6.748	6.321	6.550	19,320	+0.08(+1.21%)
Jan 14, 2009	6.923	7.199	6.471	6.471	8,448	-0.33(-4.83%)
Jan 13, 2009	6.754	7.206	6.520	6.800	3,460	+0.30(+4.58%)
Jan 12, 2009	6.772	7.224	6.502	6.502	6,451	-0.23(-3.40%)
Jan 09, 2009	6.742	6.742	6.489	6.730	4,898	+0.24(+3.71%)
Jan 08, 2009	6.652	6.742	6.345	6.489	5,701	-0.10(-1.55%)
Jan 07, 2009	6.471	6.610	6.471	6.592	89,037	+0.10(+1.58%)
Jan 06, 2009	6.321	6.610	6.321	6.489	19,294	+0.15(+2.37%)
Jan 05, 2009	6.351	6.351	6.080	6.339	6,265	+0.02(+0.29%)
Jan 02, 2009	6.231	6.526	6.098	6.321	9,370	+0.13(+2.04%)
Dec 31, 2008	6.303	6.303	6.020	6.195	84,740	+0.05(+0.78%)
Dec 30, 2008	6.056	6.182	6.056	6.146	2,679	+0.10(+1.59%)
Dec 29, 2008	6.357	6.812	6.050	6.050	32,267	-0.45(-6.94%)
Dec 26, 2008	6.502	6.893	6.502	6.502	7,134	-0.13(-2.00%)
Dec 24, 2008	6.875	6.887	6.477	6.634	2,531	-0.02(-0.27%)
Dec 23, 2008	6.532	6.652	6.502	6.652	1,495	+0.03(+0.45%)
Dec 22, 2008	6.610	6.664	6.387	6.622	4,996	+0.30(+4.76%)
Dec 19, 2008	6.532	6.803	6.321	6.321	24,076	-0.36(-5.45%)
Dec 18, 2008	6.806	6.806	6.477	6.685	28,488	-0.15(-2.16%)
Dec 17, 2008	6.953	7.037	6.809	6.833	16,533	+0.09(+1.34%)
Dec 16, 2008	6.351	6.760	6.351	6.742	60,881	+0.13(+1.91%)
Dec 15, 2008	6.959	6.959	6.562	6.616	11,010	-0.01(-0.09%)
Dec 12, 2008	7.441	7.441	6.622	6.622	30,093	-0.40(-5.66%)
Dec 11, 2008	7.019	7.019	7.019	7.019	475	+0.01(+0.09%)
Dec 10, 2008	6.923	7.356	6.923	7.013	5,340	+0.09(+1.30%)
Dec 09, 2008	7.374	7.507	6.923	6.923	16,179	-0.54(-7.26%)
Dec 08, 2008	7.724	7.724	7.380	7.465	5,804	+0.09(+1.22%)
Dec 05, 2008	7.639	7.639	7.374	7.374	7,113	-0.07(-0.97%)
Dec 03, 2008	7.447	7.447	7.447	7.447	0	-0.14(-1.83%)
Dec 02, 2008	7.639	7.639	7.585	7.585	2,589	+0.09(+1.20%)
Dec 01, 2008	7.501	7.615	7.495	7.495	3,725	-0.07(-0.95%)
Nov 26, 2008	7.730	7.567	7.567	7.567	1,495	-0.05(-0.63%)
Nov 25, 2008	7.718	7.718	7.465	7.615	3,039	+0.21(+2.85%)
Nov 24, 2008	7.314	7.778	6.959	7.405	19,388	+0.09(+1.23%)
Nov 21, 2008	7.495	7.534	7.302	7.314	7,594	-0.48(-6.18%)
Nov 20, 2008	7.405	7.796	7.254	7.796	23,452	+0.36(+4.86%)
Nov 19, 2008	8.007	8.175	7.405	7.435	11,656	-0.69(-8.52%)
Nov 18, 2008	7.751	8.127	7.669	8.127	12,659	+0.30(+3.85%)
Nov 17, 2008	7.820	7.826	7.525	7.826	3,895	+0.07(+0.93%)
Nov 14, 2008	7.826	7.826	7.525	7.754	2,074	+0.08(+1.02%)
Nov 13, 2008	7.826	7.826	7.537	7.675	8,448	-0.15(-1.92%)
Nov 12, 2008	8.211	8.232	7.826	7.826	1,709	-0.20(-2.51%)
Nov 11, 2008	8.259	8.259	7.826	8.028	3,156	+0.17(+2.18%)
Nov 10, 2008	8.007	8.007	7.856	7.856	3,338	-0.02(-0.23%)
Nov 07, 2008	8.277	8.277	7.850	7.874	35,487	-0.25(-3.04%)
Nov 06, 2008	7.958	8.121	7.693	8.121	22,111	+0.45(+5.89%)
Nov 05, 2008	8.121	8.121	7.603	7.669	1,096	-0.16(-2.00%)
Nov 04, 2008	8.259	8.422	7.826	7.826	4,161	-0.15(-1.89%)
Nov 03, 2008	7.946	8.193	7.946	7.976	4,955	+0.04(+0.46%)
Oct 31, 2008	8.109	8.127	7.886	7.940	14,335	+0.11(+1.46%)
Oct 30, 2008	8.007	8.067	7.826	7.826	38,603	-0.30(-3.74%)
Oct 29, 2008	8.271	8.271	8.037	8.130	3,913	+0.00(+0.04%)
Oct 28, 2008	8.338	8.416	7.699	8.127	10,809	+0.09(+1.12%)
Oct 27, 2008	8.277	8.277	8.037	8.037	498	-0.09(-1.11%)
Oct 24, 2008	8.211	8.211	8.121	8.127	664	+0.14(+1.73%)
Oct 23, 2008	8.380	8.401	7.988	7.988	3,637	+0.08(+0.95%)
Oct 22, 2008	7.964	8.416	7.832	7.913	5,149	+0.11(+1.35%)
Oct 21, 2008	7.874	8.181	7.706	7.808	6,475	-0.02(-0.31%)
Oct 20, 2008	8.422	8.723	7.832	7.832	8,890	-0.59(-7.00%)
Oct 17, 2008	8.566	8.729	8.127	8.422	14,940	-0.06(-0.71%)
Oct 16, 2008	8.235	8.789	7.826	8.482	3,990	+0.74(+9.56%)
Oct 15, 2008	7.605	7.777	7.605	7.742	1,662	+0.02(+0.23%)
Oct 14, 2008	7.373	8.015	7.373	7.724	18,884	+0.35(+4.75%)
Oct 13, 2008	8.455	8.455	7.373	7.373	84,148	-0.50(-6.34%)
Oct 10, 2008	8.086	8.354	7.724	7.872	20,421	-0.30(-3.64%)
Oct 09, 2008	8.342	8.466	8.146	8.169	13,293	-0.19(-2.27%)
Oct 08, 2008	8.764	8.781	8.051	8.360	10,216	-0.26(-2.97%)
Oct 07, 2008	8.496	9.797	8.330	8.615	12,008	-0.37(-4.16%)
Oct 06, 2008	9.536	9.536	8.437	8.989	24,721	-0.50(-5.26%)
Oct 03, 2008	9.542	9.738	9.488	9.488	7,604	-0.08(-0.87%)
Oct 02, 2008	9.518	9.738	9.506	9.572	3,051	-0.02(-0.19%)
Oct 01, 2008	10.25	10.25	9.583	9.589	9,186	-0.24(-2.45%)
Sep 30, 2008	10.08	10.08	9.506	9.831	5,555	+0.32(+3.41%)
Sep 29, 2008	9.821	9.821	9.150	9.506	6,145	-0.36(-3.61%)
Sep 26, 2008	9.952	10.01	9.863	9.863	5,587	-0.08(-0.78%)
Sep 25, 2008	10.01	10.13	9.833	9.940	33,810	-0.04(-0.36%)
Sep 24, 2008	10.06	10.10	9.940	9.976	24,935	+0.07(+0.66%)
Sep 23, 2008	9.946	10.03	9.881	9.910	34,803	+0.11(+1.15%)
Sep 22, 2008	9.684	9.797	9.684	9.797	10,645	-0.18(-1.85%)
Sep 19, 2008	9.560	10.09	9.560	9.982	14,826	+0.43(+4.54%)
Sep 18, 2008	9.987	10.09	9.358	9.548	16,280	+0.01(+0.06%)
Sep 17, 2008	9.869	10.09	9.536	9.542	9,565	-0.29(-2.90%)
Sep 16, 2008	9.803	10.02	9.578	9.827	14,467	-0.03(-0.30%)
Sep 15, 2008	9.815	9.857	9.506	9.857	6,564	-0.10(-0.96%)
Sep 12, 2008	10.02	10.02	9.922	9.952	1,107	+0.02(+0.24%)
Sep 11, 2008	9.809	9.952	9.809	9.928	10,418	-0.01(-0.06%)
Sep 10, 2008	10.04	10.10	9.803	9.934	5,205	+0.03(+0.27%)
Sep 09, 2008	10.05	10.07	9.815	9.907	5,668	-0.16(-1.63%)
Sep 08, 2008	9.958	10.07	9.958	10.07	30,464	+0.10(+1.01%)
Sep 05, 2008	9.970	9.970	9.631	9.970	27,358	+0.00(+0.00%)
Sep 04, 2008	9.922	9.970	9.809	9.970	2,356	-0.05(-0.53%)
Sep 03, 2008	9.898	10.09	9.898	10.02	1,077	+0.13(+1.32%)
Sep 02, 2008	9.922	9.922	9.850	9.892	4,270	+0.05(+0.48%)
Aug 29, 2008	9.679	9.922	9.512	9.845	5,175	+0.22(+2.28%)
Aug 28, 2008	10.02	10.02	9.449	9.625	597	-0.30(-3.05%)
Aug 27, 2008	9.714	9.946	9.702	9.928	6,155	+0.10(+0.97%)
Aug 26, 2008	9.245	9.833	9.245	9.833	1,211	-0.02(-0.24%)
Aug 25, 2008	9.506	9.857	9.453	9.857	7,242	+0.20(+2.09%)
Aug 22, 2008	9.649	9.655	9.548	9.655	40,399	+0.08(+0.87%)
Aug 21, 2008	9.500	9.578	9.469	9.572	55,374	+0.21(+2.22%)
Aug 20, 2008	9.506	9.506	9.364	9.364	1,380	-0.12(-1.25%)
Aug 19, 2008	9.168	9.506	9.168	9.482	10,980	+0.12(+1.27%)
Aug 18, 2008	9.310	9.411	9.310	9.363	5,895	-0.14(-1.44%)
Aug 15, 2008	9.340	9.500	9.174	9.500	5,072	+0.16(+1.72%)
Aug 14, 2008	9.191	9.370	9.055	9.340	5,003	+0.02(+0.19%)
Aug 13, 2008	9.494	9.494	9.215	9.322	1,514	-0.15(-1.57%)
Aug 12, 2008	9.471	9.471	9.471	9.471	0	+0.00(+0.00%)
Aug 11, 2008	9.607	9.607	9.429	9.471	12,736	-0.03(-0.31%)
Aug 08, 2008	9.506	9.506	9.340	9.500	6,690	+0.00(+0.00%)
Aug 07, 2008	9.203	9.500	9.203	9.500	20,729	+0.01(+0.06%)
Aug 06, 2008	9.613	9.750	9.447	9.494	10,808	+0.19(+2.04%)
Aug 05, 2008	9.245	9.310	9.096	9.304	6,005	-0.08(-0.82%)
Aug 04, 2008	9.465	9.524	9.381	9.381	5,300	+0.23(+2.47%)
Aug 01, 2008	9.441	9.477	9.150	9.156	2,524	-0.30(-3.20%)
Jul 31, 2008	9.619	9.619	9.084	9.459	2,019	-0.04(-0.44%)
Jul 30, 2008	9.477	9.566	9.477	9.500	5,049	+0.01(+0.13%)
Jul 29, 2008	9.488	9.595	9.477	9.488	13,998	-0.05(-0.50%)
Jul 28, 2008	9.714	9.714	9.536	9.536	4,936	-0.09(-0.93%)
Jul 25, 2008	9.500	9.667	9.441	9.625	138,605	+0.03(+0.31%)
Jul 24, 2008	9.708	9.708	9.447	9.595	25,923	-0.30(-3.06%)
Jul 23, 2008	10.08	10.09	9.738	9.898	33,278	+0.15(+1.59%)
Jul 22, 2008	9.667	9.851	9.667	9.744	9,347	-0.03(-0.33%)
Jul 21, 2008	9.785	9.785	9.655	9.776	3,480	-0.08(-0.82%)
Jul 18, 2008	9.506	9.922	9.506	9.857	21,685	+0.43(+4.54%)
Jul 17, 2008	8.972	9.429	8.924	9.429	65,981	+0.46(+5.17%)
Jul 16, 2008	8.692	8.972	8.330	8.966	27,367	+0.30(+3.43%)
Jul 15, 2008	8.645	8.829	8.496	8.668	17,785	-0.18(-2.08%)
Jul 14, 2008	8.348	9.405	8.348	8.853	11,066	+0.45(+5.30%)
Jul 11, 2008	8.894	8.894	8.324	8.407	11,315	-0.35(-4.00%)
Jul 10, 2008	9.043	9.043	8.371	8.758	28,404	-0.15(-1.73%)
Jul 09, 2008	9.328	9.358	8.781	8.912	15,976	-0.07(-0.79%)
Jul 08, 2008	9.797	9.797	8.918	8.983	45,437	-0.67(-6.90%)
Jul 07, 2008	9.987	9.987	9.542	9.649	10,723	-0.53(-5.25%)
Jul 04, 2008	10.14	10.39	10.13	10.18	1,699	+0.00(+0.00%)
Jul 03, 2008	10.14	10.39	10.13	10.18	1,699	+0.05(+0.47%)
Jul 02, 2008	10.28	10.31	9.958	10.14	9,048	-0.13(-1.27%)
Jul 01, 2008	11.10	11.29	10.27	10.27	98,219	-0.52(-4.82%)
Jun 30, 2008	10.78	10.80	10.77	10.79	3,197	+0.01(+0.14%)
Jun 27, 2008	10.77	10.85	10.77	10.77	3,539	-0.03(-0.27%)
Jun 26, 2008	10.83	10.83	10.80	10.80	4,428	+0.01(+0.11%)
Jun 25, 2008	10.92	10.92	10.78	10.79	4,374	-0.14(-1.30%)
Jun 24, 2008	10.70	10.93	10.70	10.93	21,269	+0.17(+1.60%)
Jun 23, 2008	11.02	11.02	10.72	10.76	25,961	-0.26(-2.37%)
Jun 20, 2008	11.25	11.25	11.01	11.02	7,900	-0.08(-0.70%)
Jun 19, 2008	11.17	11.17	11.10	11.10	9,746	-0.04(-0.37%)
Jun 18, 2008	11.30	11.30	11.00	11.14	6,247	-0.17(-1.53%)
Jun 17, 2008	11.24	11.38	11.24	11.31	7,151	-0.02(-0.15%)
Jun 16, 2008	11.41	11.41	11.00	11.33	7,084	+0.11(+1.01%)
Jun 13, 2008	11.02	11.22	11.01	11.22	5,843	+0.08(+0.69%)
Jun 12, 2008	10.99	11.14	10.97	11.14	6,882	+0.09(+0.83%)
Jun 11, 2008	10.92	11.05	10.92	11.05	4,140	+0.06(+0.52%)
Jun 10, 2008	10.99	11.14	10.99	10.99	1,009	-0.02(-0.19%)
Jun 09, 2008	11.07	11.14	11.00	11.01	14,346	-0.07(-0.64%)
Jun 06, 2008	11.04	11.49	11.04	11.08	6,178	-0.13(-1.14%)
Jun 05, 2008	11.29	11.29	11.17	11.21	4,505	-0.02(-0.21%)
Jun 04, 2008	11.41	11.41	11.00	11.24	20,121	-0.35(-3.03%)
Jun 03, 2008	11.10	11.59	11.06	11.59	5,636	+0.50(+4.56%)