Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.325	9.325	8.972	9.179	93,566	-0.06(-0.61%)
Apr 28, 2005	9.236	9.466	9.118	9.236	63,257	-0.12(-1.26%)
Apr 27, 2005	9.118	9.466	9.039	9.353	55,158	+0.12(+1.28%)
Apr 26, 2005	9.370	9.477	9.028	9.236	83,040	-0.29(-3.06%)
Apr 25, 2005	9.224	9.527	9.157	9.527	48,377	+0.40(+4.36%)
Apr 22, 2005	9.398	9.398	9.034	9.129	102,540	-0.32(-3.38%)
Apr 21, 2005	9.510	9.510	9.078	9.449	113,762	+0.13(+1.45%)
Apr 20, 2005	9.645	9.784	9.314	9.314	97,273	-0.33(-3.38%)
Apr 19, 2005	9.752	9.813	9.471	9.639	151,511	-0.07(-0.69%)
Apr 18, 2005	9.752	9.797	9.488	9.707	81,792	+0.07(+0.76%)
Apr 15, 2005	9.858	9.954	9.634	9.634	109,651	-0.22(-2.28%)
Apr 14, 2005	9.881	10.04	9.808	9.858	113,000	-0.11(-1.13%)
Apr 13, 2005	9.926	10.10	9.903	9.971	153,776	+0.04(+0.40%)
Apr 12, 2005	10.04	10.11	9.825	9.931	232,272	-0.15(-1.45%)
Apr 11, 2005	10.19	10.19	10.08	10.08	73,382	-0.01(-0.06%)
Apr 08, 2005	10.13	10.18	10.07	10.08	38,068	-0.05(-0.50%)
Apr 07, 2005	10.27	10.27	10.10	10.13	45,231	-0.10(-0.93%)
Apr 06, 2005	10.31	10.37	10.14	10.23	53,599	+0.05(+0.50%)
Apr 05, 2005	10.05	10.18	10.05	10.18	51,360	+0.10(+0.95%)
Apr 04, 2005	10.07	10.12	9.937	10.08	46,732	+0.11(+1.07%)
Apr 01, 2005	10.26	10.35	9.959	9.976	91,761	-0.24(-2.31%)
Mar 31, 2005	10.25	10.26	10.10	10.21	248,360	+0.05(+0.50%)
Mar 30, 2005	10.05	10.19	10.00	10.16	68,053	+0.16(+1.57%)
Mar 29, 2005	10.10	10.18	9.959	10.00	36,329	-0.03(-0.34%)
Mar 28, 2005	10.10	10.13	10.03	10.04	141,471	-0.04(-0.44%)
Mar 24, 2005	10.13	10.18	10.08	10.08	39,043	+0.02(+0.22%)
Mar 23, 2005	10.10	10.13	10.04	10.06	78,732	-0.10(-0.99%)
Mar 22, 2005	10.17	10.34	10.12	10.16	44,820	-0.02(-0.17%)
Mar 21, 2005	10.20	10.32	10.18	10.18	53,234	-0.07(-0.71%)
Mar 18, 2005	10.41	10.43	10.22	10.25	192,665	-0.08(-0.81%)
Mar 17, 2005	10.31	10.35	10.21	10.34	49,842	+0.11(+1.10%)
Mar 16, 2005	10.30	10.44	10.20	10.22	61,084	-0.10(-0.92%)
Mar 15, 2005	10.43	10.45	10.31	10.32	46,359	-0.06(-0.59%)
Mar 14, 2005	10.40	10.44	10.31	10.38	204,000	+0.03(+0.32%)
Mar 11, 2005	10.38	10.46	10.30	10.35	184,589	-0.10(-0.97%)
Mar 10, 2005	10.16	10.49	10.16	10.45	398,000	+0.24(+2.31%)
Mar 09, 2005	10.17	10.23	10.17	10.21	100,886	-0.08(-0.76%)
Mar 08, 2005	10.21	10.32	10.18	10.29	132,790	+0.08(+0.77%)
Mar 07, 2005	10.12	10.22	10.05	10.21	282,531	+0.09(+0.89%)
Mar 04, 2005	10.15	10.18	10.10	10.12	60,380	+0.04(+0.39%)
Mar 03, 2005	10.24	10.24	9.948	10.08	125,158	-0.06(-0.61%)
Mar 02, 2005	10.12	10.37	9.903	10.14	175,263	-0.15(-1.47%)
Mar 01, 2005	10.08	10.34	9.948	10.30	80,668	+0.20(+1.94%)
Feb 28, 2005	9.937	10.10	9.937	10.10	59,789	+0.00(+0.00%)
Feb 25, 2005	9.841	10.10	9.819	10.10	59,851	+0.15(+1.52%)
Feb 24, 2005	9.864	10.09	9.679	9.948	156,656	+0.15(+1.55%)
Feb 23, 2005	9.746	9.836	9.662	9.797	112,780	+0.12(+1.22%)
Feb 22, 2005	9.847	9.948	9.634	9.679	130,623	-0.24(-2.38%)
Feb 18, 2005	9.948	9.954	9.870	9.914	77,394	+0.04(+0.45%)
Feb 17, 2005	10.19	10.19	9.870	9.870	191,545	-0.26(-2.60%)
Feb 16, 2005	9.959	10.21	9.959	10.13	202,595	+0.02(+0.17%)
Feb 15, 2005	10.25	10.35	10.11	10.12	196,831	-0.20(-1.90%)
Feb 14, 2005	10.40	10.40	10.11	10.31	113,377	+0.00(+0.00%)
Feb 11, 2005	10.19	10.42	10.10	10.31	354,652	+0.13(+1.27%)
Feb 10, 2005	10.14	10.18	10.10	10.18	283,082	+0.08(+0.83%)
Feb 09, 2005	10.02	10.14	10.02	10.10	437,831	+0.00(+0.00%)
Feb 08, 2005	10.09	10.10	9.836	10.10	263,571	+0.00(+0.00%)
Feb 07, 2005	10.33	10.35	9.987	10.10	188,057	-0.24(-2.33%)
Feb 04, 2005	10.24	10.35	10.21	10.34	248,775	+0.07(+0.66%)
Feb 03, 2005	10.21	10.32	10.16	10.27	252,869	+0.12(+1.16%)
Feb 02, 2005	10.10	10.20	10.10	10.16	415,086	+0.02(+0.22%)
Feb 01, 2005	10.18	10.19	10.03	10.13	273,438	-0.02(-0.22%)
Jan 31, 2005	10.57	10.67	10.12	10.16	193,641	-0.25(-2.37%)
Jan 28, 2005	10.69	10.69	10.35	10.40	77,333	-0.31(-2.93%)
Jan 27, 2005	10.71	10.85	10.55	10.72	143,856	-0.17(-1.55%)
Jan 26, 2005	10.56	10.90	10.45	10.89	150,678	+0.20(+1.84%)
Jan 25, 2005	10.61	10.70	10.48	10.69	81,511	+0.17(+1.60%)
Jan 24, 2005	10.74	10.81	10.52	10.52	47,607	-0.08(-0.79%)
Jan 21, 2005	10.68	10.86	10.54	10.60	59,776	-0.03(-0.26%)
Jan 20, 2005	10.39	10.68	10.38	10.63	132,973	+0.25(+2.38%)
Jan 19, 2005	10.66	10.68	10.38	10.39	84,038	-0.31(-2.94%)
Jan 18, 2005	10.61	10.72	10.59	10.70	104,980	+0.08(+0.79%)
Jan 14, 2005	10.54	10.69	10.53	10.62	101,531	+0.25(+2.44%)
Jan 13, 2005	10.69	10.75	10.32	10.36	132,298	-0.42(-3.85%)
Jan 12, 2005	10.77	10.84	10.40	10.78	57,272	-0.03(-0.26%)
Jan 11, 2005	10.80	10.97	10.76	10.81	59,233	-0.04(-0.36%)
Jan 10, 2005	10.58	11.08	10.52	10.85	93,388	+0.26(+2.44%)
Jan 07, 2005	11.04	11.04	10.58	10.59	83,236	-0.36(-3.28%)
Jan 06, 2005	10.81	11.09	10.78	10.95	120,649	+0.13(+1.24%)
Jan 05, 2005	11.01	11.20	10.81	10.81	142,530	-0.34(-3.07%)
Jan 04, 2005	11.35	11.35	11.13	11.15	97,068	-0.19(-1.68%)
Jan 03, 2005	11.35	11.35	11.21	11.35	126,914	+0.09(+0.80%)
Dec 31, 2004	11.39	11.39	11.24	11.26	143,114	-0.11(-0.99%)
Dec 30, 2004	11.29	11.37	11.26	11.37	55,071	+0.17(+1.55%)
Dec 29, 2004	11.33	11.40	11.09	11.19	102,835	-0.24(-2.06%)
Dec 28, 2004	11.34	11.47	11.26	11.43	121,014	+0.06(+0.54%)
Dec 27, 2004	11.47	11.49	11.25	11.37	47,229	-0.05(-0.44%)
Dec 23, 2004	11.26	11.42	11.33	11.42	67,903	+0.03(+0.30%)
Dec 22, 2004	11.29	11.40	11.26	11.38	53,645	+0.16(+1.40%)
Dec 21, 2004	11.18	11.26	11.11	11.23	85,191	+0.12(+1.06%)
Dec 20, 2004	11.06	11.36	11.06	11.11	65,943	-0.03(-0.25%)
Dec 17, 2004	11.28	11.28	11.12	11.14	78,240	-0.07(-0.65%)
Dec 16, 2004	11.22	11.22	11.08	11.21	121,193	+0.04(+0.40%)
Dec 15, 2004	11.12	11.28	10.95	11.17	164,145	+0.08(+0.76%)
Dec 14, 2004	11.09	11.20	11.08	11.08	386,035	-0.01(-0.05%)
Dec 13, 2004	11.20	11.21	11.09	11.09	121,014	-0.01(-0.05%)
Dec 10, 2004	11.08	11.22	11.08	11.09	96,419	-0.07(-0.65%)
Dec 09, 2004	11.24	11.31	11.13	11.17	59,527	-0.17(-1.53%)
Dec 08, 2004	11.50	11.51	11.27	11.34	78,597	-0.03(-0.25%)
Dec 07, 2004	11.66	11.84	11.37	11.37	42,239	-0.30(-2.55%)
Dec 06, 2004	11.75	11.77	11.66	11.66	188,562	-0.06(-0.48%)
Dec 03, 2004	11.78	11.84	11.72	11.72	55,784	-0.12(-1.00%)
Dec 02, 2004	11.76	11.87	11.76	11.84	28,872	-0.02(-0.19%)
Dec 01, 2004	11.95	12.06	11.69	11.86	75,211	-0.06(-0.52%)
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%)
Sep 01, 2004	10.13	10.55	10.10	10.19	62,378	+0.05(+0.50%)
Aug 31, 2004	10.07	10.30	9.931	10.14	68,260	+0.13(+1.35%)
Aug 30, 2004	9.847	10.07	9.679	10.00	60,774	+0.11(+1.13%)
Aug 27, 2004	9.774	9.914	9.763	9.892	92,677	+0.06(+0.63%)
Aug 26, 2004	9.847	9.892	9.763	9.830	42,952	-0.07(-0.74%)
Aug 25, 2004	9.808	9.987	9.808	9.903	69,329	+0.01(+0.11%)
Aug 24, 2004	9.892	9.892	9.813	9.892	87,508	+0.03(+0.28%)
Aug 23, 2004	9.813	9.892	9.729	9.864	59,935	+0.00(+0.00%)
Aug 20, 2004	9.858	9.881	9.712	9.864	77,527	+0.08(+0.80%)
Aug 19, 2004	9.903	9.942	9.780	9.785	98,202	-0.15(-1.47%)
Aug 18, 2004	9.600	9.954	9.595	9.931	184,463	+0.29(+2.97%)
Aug 17, 2004	9.847	9.847	9.623	9.645	86,261	-0.07(-0.75%)
Aug 16, 2004	9.673	9.763	9.634	9.718	62,913	+0.06(+0.64%)
Aug 13, 2004	9.954	9.954	9.561	9.656	52,932	-0.05(-0.52%)
Aug 12, 2004	9.729	9.847	9.555	9.707	109,786	+0.01(+0.12%)
Aug 11, 2004	9.707	9.802	9.538	9.696	72,894	-0.22(-2.26%)
Aug 10, 2004	9.841	9.926	9.684	9.920	80,379	+0.06(+0.57%)
Aug 09, 2004	9.926	10.16	9.729	9.864	97,489	+0.07(+0.69%)
Aug 06, 2004	9.763	9.937	9.712	9.797	132,421	+0.08(+0.87%)
Aug 05, 2004	9.825	9.942	9.684	9.712	63,804	-0.09(-0.92%)
Aug 04, 2004	9.623	9.942	9.623	9.802	41,882	+0.04(+0.46%)
Aug 03, 2004	9.864	9.926	9.757	9.757	66,583	-0.15(-1.53%)
Aug 02, 2004	9.752	9.976	9.645	9.909	82,874	+0.21(+2.20%)
Jul 30, 2004	9.797	9.937	9.696	9.696	53,824	-0.16(-1.65%)
Jul 29, 2004	9.471	9.858	9.336	9.858	93,033	+0.32(+3.35%)
Jul 28, 2004	9.533	9.617	9.342	9.538	169,135	+0.03(+0.35%)
Jul 27, 2004	9.381	9.527	9.286	9.505	105,865	+0.10(+1.07%)
Jul 26, 2004	9.488	9.740	9.247	9.404	47,051	-0.05(-0.53%)
Jul 23, 2004	9.774	9.802	9.454	9.454	60,774	-0.22(-2.26%)
Jul 22, 2004	9.875	9.875	9.398	9.673	51,685	-0.02(-0.23%)
Jul 21, 2004	10.07	10.07	9.696	9.696	74,676	-0.25(-2.54%)
Jul 20, 2004	9.735	9.948	9.707	9.948	68,260	+0.21(+2.19%)
Jul 19, 2004	9.488	9.881	9.471	9.735	52,398	+0.26(+2.72%)
Jul 16, 2004	9.864	9.864	9.477	9.477	59,170	-0.34(-3.49%)
Jul 15, 2004	9.802	9.914	9.735	9.819	44,378	+0.02(+0.17%)
Jul 14, 2004	9.892	10.06	9.769	9.802	52,219	-0.15(-1.52%)
Jul 13, 2004	9.892	10.07	9.892	9.954	44,199	+0.04(+0.40%)
Jul 12, 2004	9.948	10.09	9.909	9.914	32,258	-0.02(-0.23%)
Jul 09, 2004	9.819	10.13	9.595	9.937	77,349	+0.12(+1.20%)
Jul 08, 2004	9.825	10.13	9.819	9.819	42,595	-0.16(-1.63%)
Jul 07, 2004	9.948	10.17	9.791	9.982	67,012	-0.04(-0.45%)
Jul 06, 2004	9.914	10.09	9.898	10.03	62,022	-0.01(-0.11%)
Jul 02, 2004	9.959	10.10	9.802	10.04	103,370	+0.15(+1.53%)
Jul 01, 2004	9.903	9.948	9.701	9.886	90,716	-0.02(-0.17%)
Jun 30, 2004	9.785	9.948	9.690	9.903	98,915	-0.04(-0.45%)
Jun 29, 2004	9.769	9.959	9.656	9.948	136,520	+0.20(+2.07%)
Jun 28, 2004	9.575	9.757	9.426	9.746	71,824	+0.27(+2.84%)
Jun 25, 2004	9.735	9.819	9.452	9.477	123,866	-0.32(-3.26%)
Jun 24, 2004	9.617	9.797	9.460	9.797	52,754	+0.20(+2.05%)
Jun 23, 2004	9.426	9.679	9.207	9.600	52,398	+0.36(+3.95%)
Jun 22, 2004	9.561	9.679	9.207	9.236	98,736	-0.47(-4.86%)
Jun 21, 2004	9.533	9.791	9.522	9.707	33,149	-0.14(-1.42%)
Jun 18, 2004	9.353	9.987	9.241	9.847	134,025	+0.43(+4.53%)
Jun 17, 2004	9.825	9.825	9.376	9.421	42,239	-0.35(-3.62%)
Jun 16, 2004	9.370	9.808	9.348	9.774	69,329	+0.38(+4.06%)
Jun 15, 2004	9.275	9.494	9.258	9.393	79,844	+0.12(+1.27%)
Jun 14, 2004	9.561	9.561	9.258	9.275	147,748	-0.18(-1.90%)
Jun 10, 2004	9.538	9.623	9.404	9.454	72,359	-0.10(-1.00%)
Jun 09, 2004	9.774	9.813	9.460	9.550	32,971	-0.20(-2.02%)
Jun 08, 2004	9.544	9.813	9.544	9.746	31,724	-0.01(-0.11%)
Jun 07, 2004	9.752	9.858	9.690	9.757	37,961	+0.07(+0.69%)
Jun 04, 2004	9.763	9.954	9.684	9.690	8,376	-0.02(-0.17%)
Jun 03, 2004	9.875	9.959	9.628	9.707	27,090	-0.17(-1.70%)
Jun 02, 2004	9.841	10.10	9.841	9.875	87,865	-0.05(-0.51%)
Jun 01, 2004	9.948	9.993	9.819	9.926	50,794	+0.08(+0.86%)
May 28, 2004	9.926	9.987	9.825	9.841	32,793	-0.08(-0.85%)
May 27, 2004	9.920	9.987	9.920	9.926	44,021	-0.06(-0.56%)
May 26, 2004	9.954	9.987	9.881	9.982	65,230	+0.03(+0.34%)
May 25, 2004	9.917	9.959	9.763	9.948	53,467	+0.03(+0.28%)
May 24, 2004	9.942	9.959	9.830	9.920	101,410	+0.03(+0.34%)
May 21, 2004	9.752	9.892	9.662	9.886	39,387	+0.11(+1.15%)
May 20, 2004	9.740	9.791	9.651	9.774	80,914	+0.07(+0.75%)
May 19, 2004	9.673	9.819	9.595	9.701	238,821	+0.04(+0.46%)
May 18, 2004	9.477	9.679	9.477	9.656	151,669	+0.25(+2.62%)
May 17, 2004	9.567	9.651	9.409	9.409	18,357	-0.20(-2.10%)
May 14, 2004	9.645	9.774	9.595	9.611	95,706	-0.06(-0.58%)
May 13, 2004	9.819	9.954	9.651	9.668	17,822	-0.24(-2.43%)
May 12, 2004	9.763	9.931	9.348	9.909	88,577	+0.00(+0.00%)
May 11, 2004	9.735	9.920	9.651	9.909	31,011	+0.24(+2.44%)
May 10, 2004	9.684	9.819	9.595	9.673	133,668	+0.02(+0.23%)
May 07, 2004	9.628	9.724	9.623	9.651	70,933	-0.00(-0.01%)
May 06, 2004	9.679	9.791	9.572	9.651	106,044	-0.06(-0.63%)
May 05, 2004	9.600	9.819	9.600	9.712	57,388	+0.07(+0.76%)
May 04, 2004	9.651	9.819	9.595	9.639	192,126	-0.04(-0.41%)