Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.89	10.96	10.75	10.84	135,949	-0.04(-0.41%)
Oct 28, 2004	10.86	10.92	10.67	10.89	82,636	-0.03(-0.26%)
Oct 27, 2004	10.88	11.05	10.75	10.92	86,545	+0.05(+0.47%)
Oct 26, 2004	10.65	10.87	10.62	10.87	32,699	+0.17(+1.63%)
Oct 25, 2004	10.58	10.82	10.58	10.69	48,160	+0.06(+0.58%)
Oct 22, 2004	10.65	10.77	10.58	10.63	65,398	-0.06(-0.53%)
Oct 21, 2004	10.69	10.75	10.64	10.69	21,858	-0.01(-0.05%)
Oct 20, 2004	10.70	10.81	10.66	10.69	93,832	-0.01(-0.05%)
Oct 19, 2004	11.00	11.00	10.70	10.70	42,828	-0.26(-2.36%)
Oct 18, 2004	10.74	10.97	10.71	10.96	75,172	+0.08(+0.72%)
Oct 15, 2004	10.83	10.88	10.71	10.88	71,084	+0.17(+1.63%)
Oct 14, 2004	10.86	10.86	10.69	10.70	26,479	-0.13(-1.25%)
Oct 13, 2004	10.94	11.03	10.75	10.84	46,382	-0.02(-0.16%)
Oct 12, 2004	10.86	10.92	10.81	10.85	65,753	-0.05(-0.46%)
Oct 11, 2004	10.85	10.91	10.76	10.91	25,235	+0.13(+1.20%)
Oct 08, 2004	10.87	10.92	10.78	10.78	30,033	-0.20(-1.80%)
Oct 07, 2004	10.97	11.01	10.82	10.97	41,229	-0.08(-0.71%)
Oct 06, 2004	10.95	11.09	10.88	11.05	48,870	+0.17(+1.55%)
Oct 05, 2004	10.98	11.03	10.78	10.88	68,774	-0.18(-1.63%)
Oct 04, 2004	11.11	11.11	11.01	11.06	74,816	+0.09(+0.82%)
Oct 01, 2004	10.69	11.21	10.69	10.97	150,877	+0.28(+2.58%)
Sep 30, 2004	10.56	10.75	10.50	10.70	89,744	+0.07(+0.69%)
Sep 29, 2004	10.43	10.62	10.43	10.62	81,214	+0.10(+0.96%)
Sep 28, 2004	10.61	10.61	10.46	10.52	191,929	+0.02(+0.21%)
Sep 27, 2004	10.63	10.63	10.50	10.50	116,934	-0.01(-0.11%)
Sep 24, 2004	10.57	10.63	10.47	10.51	38,208	+0.01(+0.11%)
Sep 23, 2004	10.49	10.59	10.39	10.50	213,254	+0.06(+0.54%)
Sep 22, 2004	10.52	10.62	10.41	10.44	146,257	-0.16(-1.54%)
Sep 21, 2004	10.46	10.75	10.35	10.61	99,874	+0.28(+2.72%)
Sep 20, 2004	10.47	10.47	10.19	10.33	61,133	-0.08(-0.81%)
Sep 17, 2004	10.78	10.80	10.26	10.41	164,739	+0.11(+1.09%)
Sep 16, 2004	10.26	10.54	10.17	10.30	70,551	-0.06(-0.54%)
Sep 15, 2004	10.44	10.44	10.24	10.35	67,530	-0.19(-1.76%)
Sep 14, 2004	10.34	10.69	10.28	10.54	54,735	+0.13(+1.24%)
Sep 13, 2004	10.42	10.55	10.29	10.41	46,738	-0.12(-1.18%)
Sep 10, 2004	10.38	10.55	10.21	10.53	38,563	+0.04(+0.38%)
Sep 09, 2004	10.11	10.52	10.11	10.49	58,645	+0.38(+3.78%)
Sep 08, 2004	10.31	10.44	10.04	10.11	44,783	-0.29(-2.76%)
Sep 07, 2004	10.33	10.43	10.24	10.40	50,114	+0.09(+0.87%)
Sep 03, 2004	10.45	10.51	10.13	10.31	41,940	-0.10(-0.92%)
Sep 02, 2004	10.25	10.65	10.16	10.40	34,653	+0.19(+1.82%)
Sep 01, 2004	10.16	10.58	10.13	10.22	62,199	+0.05(+0.50%)
Aug 31, 2004	10.10	10.33	9.960	10.17	68,063	+0.14(+1.35%)
Aug 30, 2004	9.876	10.10	9.707	10.03	60,599	+0.11(+1.13%)
Aug 27, 2004	9.802	9.943	9.791	9.921	92,410	+0.06(+0.63%)
Aug 26, 2004	9.876	9.921	9.791	9.859	42,828	-0.07(-0.74%)
Aug 25, 2004	9.836	10.02	9.836	9.932	69,130	+0.01(+0.11%)
Aug 24, 2004	9.921	9.921	9.842	9.921	87,256	+0.03(+0.28%)
Aug 23, 2004	9.842	9.921	9.757	9.892	59,762	+0.00(+0.00%)
Aug 20, 2004	9.887	9.909	9.740	9.892	77,304	+0.08(+0.80%)
Aug 19, 2004	9.932	9.971	9.808	9.814	97,919	-0.15(-1.47%)
Aug 18, 2004	9.628	9.982	9.622	9.960	183,932	+0.29(+2.97%)
Aug 17, 2004	9.876	9.876	9.650	9.673	86,012	-0.07(-0.75%)
Aug 16, 2004	9.701	9.791	9.662	9.746	62,732	+0.06(+0.64%)
Aug 13, 2004	9.982	9.982	9.589	9.684	52,780	-0.05(-0.52%)
Aug 12, 2004	9.757	9.876	9.583	9.735	109,470	+0.01(+0.12%)
Aug 11, 2004	9.735	9.830	9.566	9.724	72,684	-0.23(-2.26%)
Aug 10, 2004	9.870	9.954	9.712	9.949	80,148	+0.06(+0.57%)
Aug 09, 2004	9.954	10.19	9.757	9.892	97,208	+0.07(+0.69%)
Aug 06, 2004	9.791	9.966	9.740	9.825	132,040	+0.08(+0.87%)
Aug 05, 2004	9.853	9.971	9.712	9.740	63,621	-0.09(-0.92%)
Aug 04, 2004	9.650	9.971	9.650	9.830	41,762	+0.05(+0.46%)
Aug 03, 2004	9.892	9.954	9.785	9.785	66,391	-0.15(-1.53%)