Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.97	12.02	11.86	11.92	59,527	-0.05(-0.42%)
Nov 29, 2004	11.70	11.98	11.63	11.97	61,665	+0.34(+2.94%)
Nov 26, 2004	11.57	11.64	11.42	11.63	16,040	+0.06(+0.53%)
Nov 24, 2004	11.56	11.64	11.54	11.57	23,169	+0.01(+0.10%)
Nov 23, 2004	11.39	11.56	11.39	11.56	44,556	+0.08(+0.73%)
Nov 22, 2004	11.30	11.47	11.27	11.47	57,388	+0.07(+0.64%)
Nov 19, 2004	11.42	11.50	11.31	11.40	33,684	-0.07(-0.64%)
Nov 18, 2004	11.56	11.61	11.47	11.47	18,713	-0.08(-0.68%)
Nov 17, 2004	11.70	11.70	11.54	11.55	62,200	-0.13(-1.10%)
Nov 16, 2004	11.75	11.79	11.53	11.68	117,628	-0.07(-0.62%)
Nov 15, 2004	11.82	11.84	11.63	11.75	67,547	-0.06(-0.47%)
Nov 12, 2004	11.70	11.81	11.65	11.81	37,249	+0.14(+1.20%)
Nov 11, 2004	11.53	11.79	11.40	11.67	86,082	-0.08(-0.72%)
Nov 10, 2004	11.45	12.03	11.45	11.75	119,945	+0.20(+1.70%)
Nov 09, 2004	11.33	11.56	11.23	11.56	28,516	+0.27(+2.44%)
Nov 08, 2004	11.37	11.37	11.22	11.28	42,239	-0.12(-1.08%)
Nov 05, 2004	11.40	11.42	11.26	11.41	73,785	-0.13(-1.17%)
Nov 04, 2004	11.29	11.55	11.25	11.54	42,061	+0.12(+1.03%)
Nov 03, 2004	11.04	11.42	11.03	11.42	115,311	+0.43(+3.88%)
Nov 02, 2004	10.89	11.09	10.89	11.00	142,401	-0.01(-0.10%)
Nov 01, 2004	10.89	11.05	10.83	11.01	33,328	+0.20(+1.82%)
Oct 29, 2004	10.86	10.93	10.72	10.81	136,342	-0.04(-0.41%)
Oct 28, 2004	10.83	10.89	10.64	10.86	82,874	-0.03(-0.26%)
Oct 27, 2004	10.85	11.01	10.72	10.89	86,795	+0.05(+0.47%)
Oct 26, 2004	10.62	10.83	10.59	10.83	32,793	+0.17(+1.63%)
Oct 25, 2004	10.55	10.78	10.55	10.66	48,299	+0.06(+0.58%)
Oct 22, 2004	10.62	10.74	10.55	10.60	65,586	-0.06(-0.53%)
Oct 21, 2004	10.66	10.72	10.60	10.66	21,921	-0.01(-0.05%)
Oct 20, 2004	10.67	10.78	10.63	10.66	94,102	-0.01(-0.05%)
Oct 19, 2004	10.97	10.97	10.67	10.67	42,952	-0.26(-2.36%)
Oct 18, 2004	10.71	10.94	10.68	10.92	75,389	+0.08(+0.72%)
Oct 15, 2004	10.80	10.85	10.68	10.85	71,290	+0.17(+1.63%)
Oct 14, 2004	10.83	10.83	10.66	10.67	26,555	-0.13(-1.25%)
Oct 13, 2004	10.91	11.00	10.72	10.81	46,516	-0.02(-0.16%)
Oct 12, 2004	10.83	10.89	10.78	10.82	65,943	-0.05(-0.46%)
Oct 11, 2004	10.82	10.87	10.73	10.87	25,307	+0.13(+1.20%)
Oct 08, 2004	10.84	10.89	10.74	10.74	30,120	-0.20(-1.80%)
Oct 07, 2004	10.94	10.97	10.79	10.94	41,348	-0.08(-0.71%)
Oct 06, 2004	10.92	11.05	10.85	11.02	49,011	+0.17(+1.55%)
Oct 05, 2004	10.95	11.00	10.75	10.85	68,973	-0.18(-1.63%)
Oct 04, 2004	11.08	11.08	10.98	11.03	75,032	+0.09(+0.82%)
Oct 01, 2004	10.66	11.18	10.66	10.94	151,313	+0.27(+2.58%)
Sep 30, 2004	10.53	10.72	10.47	10.67	90,003	+0.07(+0.69%)
Sep 29, 2004	10.40	10.59	10.40	10.59	81,448	+0.10(+0.96%)
Sep 28, 2004	10.58	10.58	10.43	10.49	192,483	+0.02(+0.21%)
Sep 27, 2004	10.60	10.60	10.47	10.47	117,272	-0.01(-0.11%)
Sep 24, 2004	10.54	10.60	10.44	10.48	38,318	+0.01(+0.11%)
Sep 23, 2004	10.46	10.56	10.36	10.47	213,870	+0.06(+0.54%)
Sep 22, 2004	10.49	10.59	10.38	10.41	146,679	-0.16(-1.54%)
Sep 21, 2004	10.43	10.72	10.32	10.58	100,162	+0.28(+2.72%)
Sep 20, 2004	10.44	10.44	10.16	10.30	61,309	-0.08(-0.81%)
Sep 17, 2004	10.74	10.77	10.23	10.38	165,214	+0.11(+1.09%)
Sep 16, 2004	10.23	10.51	10.14	10.27	70,755	-0.06(-0.54%)
Sep 15, 2004	10.41	10.41	10.21	10.32	67,725	-0.19(-1.76%)
Sep 14, 2004	10.31	10.66	10.25	10.51	54,893	+0.13(+1.24%)
Sep 13, 2004	10.39	10.51	10.26	10.38	46,873	-0.12(-1.18%)
Sep 10, 2004	10.35	10.52	10.18	10.50	38,674	+0.04(+0.38%)
Sep 09, 2004	10.08	10.49	10.08	10.46	58,814	+0.38(+3.78%)
Sep 08, 2004	10.28	10.41	10.02	10.08	44,912	-0.29(-2.76%)
Sep 07, 2004	10.30	10.40	10.21	10.37	50,259	+0.09(+0.87%)
Sep 03, 2004	10.42	10.48	10.11	10.28	42,061	-0.10(-0.92%)
Sep 02, 2004	10.22	10.62	10.13	10.37	34,753	+0.19(+1.82%)