Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.143	8.220	8.065	8.085	63,436	-0.11(-1.33%)
Dec 29, 2005	8.158	8.350	8.111	8.194	85,098	-0.05(-0.63%)
Dec 28, 2005	8.257	8.314	8.158	8.246	36,588	+0.07(+0.89%)
Dec 27, 2005	8.397	8.470	8.163	8.174	89,352	-0.26(-3.14%)
Dec 23, 2005	8.449	8.537	8.387	8.438	56,363	+0.01(+0.12%)
Dec 22, 2005	8.397	8.532	8.319	8.428	155,097	+0.05(+0.56%)
Dec 21, 2005	8.714	8.755	8.324	8.381	261,794	-0.29(-3.35%)
Dec 20, 2005	8.480	8.755	8.433	8.672	77,104	+0.08(+0.91%)
Dec 19, 2005	8.568	8.880	8.516	8.594	108,861	-0.15(-1.66%)
Dec 16, 2005	8.688	8.818	8.605	8.740	259,824	+0.01(+0.12%)
Dec 15, 2005	8.818	8.833	8.599	8.729	170,035	-0.09(-1.06%)
Dec 14, 2005	8.833	8.937	8.729	8.823	102,215	+0.07(+0.77%)
Dec 13, 2005	8.906	8.906	8.714	8.755	74,378	-0.14(-1.58%)
Dec 12, 2005	8.828	8.895	8.776	8.895	42,704	+0.14(+1.54%)
Dec 09, 2005	8.740	8.859	8.646	8.760	105,738	+0.06(+0.72%)
Dec 08, 2005	8.605	8.776	8.599	8.698	149,809	+0.05(+0.54%)
Dec 07, 2005	8.812	8.812	8.579	8.651	49,713	-0.09(-1.07%)
Dec 06, 2005	8.776	8.864	8.594	8.745	57,447	-0.02(-0.18%)
Dec 05, 2005	9.046	9.046	8.729	8.760	113,319	-0.27(-2.99%)
Dec 02, 2005	8.999	9.088	8.771	9.030	88,470	-0.06(-0.63%)
Dec 01, 2005	8.828	9.098	8.729	9.088	104,987	+0.36(+4.17%)
Nov 30, 2005	8.688	8.828	8.615	8.724	95,004	+0.01(+0.06%)
Nov 29, 2005	8.760	8.823	8.667	8.719	61,691	-0.01(-0.06%)
Nov 28, 2005	8.984	8.984	8.677	8.724	78,680	-0.21(-2.38%)
Nov 25, 2005	8.984	8.984	8.859	8.937	13,327	-0.01(-0.12%)
Nov 23, 2005	8.849	8.984	8.760	8.947	63,093	+0.08(+0.88%)
Nov 22, 2005	8.672	8.924	8.594	8.870	163,738	+0.18(+2.03%)
Nov 21, 2005	8.568	8.870	8.392	8.693	168,610	+0.18(+2.07%)
Nov 18, 2005	8.470	8.522	8.298	8.516	56,107	+0.18(+2.18%)
Nov 17, 2005	8.220	8.392	8.044	8.335	118,170	+0.14(+1.71%)
Nov 16, 2005	8.288	8.387	8.059	8.194	107,066	-0.19(-2.29%)
Nov 15, 2005	8.485	8.766	8.366	8.387	193,942	-0.22(-2.59%)
Nov 14, 2005	8.714	8.755	8.501	8.610	73,588	-0.03(-0.30%)
Nov 11, 2005	8.641	8.771	8.464	8.636	82,136	-0.02(-0.24%)
Nov 10, 2005	8.527	8.766	8.350	8.657	254,952	+0.14(+1.65%)
Nov 09, 2005	8.771	8.812	8.449	8.516	215,500	-0.17(-1.97%)
Nov 08, 2005	8.615	8.766	8.501	8.688	107,765	+0.01(+0.06%)
Nov 07, 2005	8.807	8.807	8.584	8.683	107,245	+0.01(+0.12%)
Nov 04, 2005	8.672	8.719	8.522	8.672	59,411	+0.02(+0.24%)
Nov 03, 2005	8.667	8.797	8.610	8.651	44,587	+0.09(+1.03%)
Nov 02, 2005	8.361	8.605	8.361	8.563	70,293	+0.11(+1.29%)
Nov 01, 2005	8.340	8.553	8.044	8.454	146,064	+0.06(+0.74%)
Oct 31, 2005	8.298	8.522	8.257	8.392	685,752	+0.11(+1.38%)
Oct 28, 2005	8.059	8.303	7.940	8.278	100,143	+0.28(+3.51%)
Oct 27, 2005	8.184	8.340	7.930	7.997	86,694	-0.24(-2.96%)
Oct 26, 2005	8.257	8.485	8.132	8.241	87,370	-0.08(-0.94%)
Oct 25, 2005	8.314	8.376	8.091	8.319	93,253	-0.03(-0.31%)
Oct 24, 2005	7.987	8.366	7.914	8.345	242,458	+0.38(+4.83%)
Oct 21, 2005	7.893	8.065	7.789	7.961	127,608	+0.01(+0.13%)
Oct 20, 2005	7.992	8.101	7.841	7.950	67,784	-0.09(-1.10%)
Oct 19, 2005	7.732	8.039	7.696	8.039	169,653	+0.24(+3.13%)
Oct 18, 2005	7.930	7.930	7.686	7.795	82,121	-0.14(-1.77%)
Oct 17, 2005	7.935	8.018	7.769	7.935	78,543	-0.02(-0.20%)
Oct 14, 2005	7.763	7.976	7.597	7.950	119,724	+0.22(+2.89%)
Oct 13, 2005	7.449	7.753	7.280	7.727	132,511	+0.25(+3.33%)
Oct 12, 2005	7.374	7.649	7.244	7.478	526,953	-0.01(-0.14%)
Oct 11, 2005	7.805	7.852	7.488	7.488	297,936	-0.29(-3.74%)
Oct 10, 2005	8.085	8.085	7.737	7.779	189,825	-0.22(-2.79%)
Oct 07, 2005	8.096	8.158	7.982	8.002	62,088	-0.01(-0.06%)
Oct 06, 2005	8.044	8.220	7.898	8.007	73,257	+0.02(+0.26%)
Oct 05, 2005	8.153	8.252	7.867	7.987	142,919	-0.12(-1.54%)
Oct 04, 2005	8.470	8.511	7.971	8.111	161,173	-0.34(-4.05%)