Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.954	10.02	9.853	9.870	32,699	-0.08(-0.85%)
May 27, 2004	9.949	10.02	9.949	9.954	43,894	-0.06(-0.56%)
May 26, 2004	9.982	10.02	9.909	10.01	65,042	+0.03(+0.34%)
May 25, 2004	9.946	9.988	9.791	9.977	53,313	+0.03(+0.28%)
May 24, 2004	9.971	9.988	9.859	9.949	101,118	+0.03(+0.34%)
May 21, 2004	9.780	9.921	9.690	9.915	39,274	+0.11(+1.15%)
May 20, 2004	9.769	9.819	9.679	9.802	80,681	+0.07(+0.75%)
May 19, 2004	9.701	9.847	9.622	9.729	238,134	+0.05(+0.46%)
May 18, 2004	9.504	9.707	9.504	9.684	151,233	+0.25(+2.62%)
May 17, 2004	9.594	9.679	9.437	9.437	18,304	-0.20(-2.10%)
May 14, 2004	9.673	9.802	9.622	9.639	95,431	-0.06(-0.58%)
May 13, 2004	9.847	9.982	9.679	9.695	17,771	-0.24(-2.43%)
May 12, 2004	9.791	9.960	9.375	9.937	88,323	+0.00(+0.00%)
May 11, 2004	9.763	9.949	9.679	9.937	30,921	+0.24(+2.44%)
May 10, 2004	9.712	9.847	9.622	9.701	133,284	+0.02(+0.23%)
May 07, 2004	9.656	9.752	9.650	9.679	70,729	-0.00(-0.01%)
May 06, 2004	9.707	9.819	9.600	9.679	105,738	-0.06(-0.63%)
May 05, 2004	9.628	9.847	9.628	9.740	57,223	+0.07(+0.76%)
May 04, 2004	9.679	9.847	9.622	9.667	191,573	-0.04(-0.41%)
May 03, 2004	9.679	9.988	9.662	9.707	49,404	+0.03(+0.29%)
Apr 30, 2004	9.780	9.842	9.679	9.679	36,075	-0.01(-0.12%)
Apr 29, 2004	9.695	9.735	9.679	9.690	185,709	+0.01(+0.12%)
Apr 28, 2004	9.785	9.876	9.679	9.679	94,009	-0.20(-1.99%)
Apr 27, 2004	9.724	10.02	9.724	9.876	174,691	-0.07(-0.74%)
Apr 26, 2004	9.712	9.960	9.707	9.949	91,699	+0.06(+0.57%)
Apr 23, 2004	9.943	9.949	9.679	9.892	30,388	+0.15(+1.56%)
Apr 22, 2004	9.656	9.937	9.650	9.740	65,220	+0.04(+0.41%)
Apr 21, 2004	9.622	9.729	9.622	9.701	60,244	+0.08(+0.82%)
Apr 20, 2004	9.791	9.819	9.577	9.622	75,172	-0.02(-0.23%)
Apr 19, 2004	9.566	9.842	9.566	9.645	33,232	+0.02(+0.23%)
Apr 16, 2004	9.617	9.819	9.487	9.622	43,539	+0.01(+0.06%)
Apr 15, 2004	9.645	9.763	9.302	9.617	70,196	-0.06(-0.58%)
Apr 14, 2004	9.397	9.701	9.392	9.673	558,905	+0.37(+3.93%)
Apr 13, 2004	10.21	10.21	9.200	9.307	152,832	-0.83(-8.16%)
Apr 12, 2004	10.21	10.27	10.07	10.13	46,205	-0.10(-0.94%)
Apr 08, 2004	10.29	10.37	10.13	10.23	63,087	-0.03(-0.27%)
Apr 07, 2004	10.24	10.35	10.02	10.26	42,650	+0.19(+1.84%)
Apr 06, 2004	10.09	10.25	10.07	10.07	55,979	-0.11(-1.10%)
Apr 05, 2004	10.63	10.64	10.09	10.19	73,750	-0.43(-4.08%)
Apr 02, 2004	10.65	10.65	10.39	10.62	79,082	+0.02(+0.16%)
Apr 01, 2004	10.26	10.65	10.17	10.60	55,623	+0.42(+4.09%)
Mar 31, 2004	10.17	10.31	10.07	10.19	22,924	-0.03(-0.28%)
Mar 30, 2004	10.30	10.47	10.19	10.21	23,813	-0.12(-1.14%)
Mar 29, 2004	10.15	10.35	10.08	10.33	35,187	+0.24(+2.40%)
Mar 26, 2004	10.21	10.24	10.06	10.09	29,322	-0.02(-0.17%)
Mar 25, 2004	10.04	10.19	9.954	10.11	46,916	+0.11(+1.07%)
Mar 24, 2004	9.988	10.16	9.977	9.999	53,136	+0.02(+0.17%)
Mar 23, 2004	9.887	10.29	9.887	9.982	30,921	-0.06(-0.56%)
Mar 22, 2004	10.29	10.36	9.949	10.04	89,567	-0.18(-1.76%)
Mar 19, 2004	10.49	10.51	10.22	10.22	23,635	-0.17(-1.63%)
Mar 18, 2004	10.31	10.43	10.24	10.39	30,211	-0.03(-0.32%)
Mar 17, 2004	10.13	10.44	10.13	10.42	33,587	+0.25(+2.43%)
Mar 16, 2004	10.34	10.40	10.03	10.17	61,310	-0.01(-0.11%)
Mar 15, 2004	10.34	10.41	10.19	10.19	51,003	-0.11(-1.09%)
Mar 12, 2004	10.27	10.41	10.21	10.30	128,841	+0.02(+0.22%)
Mar 11, 2004	10.36	10.46	10.26	10.28	126,708	-0.14(-1.30%)
Mar 10, 2004	10.73	10.76	10.41	10.41	37,852	-0.22(-2.06%)
Mar 09, 2004	10.82	10.83	10.56	10.63	68,419	-0.16(-1.46%)
Mar 08, 2004	10.80	10.97	10.77	10.79	37,497	+0.02(+0.16%)
Mar 05, 2004	10.62	10.90	10.60	10.77	31,632	+0.08(+0.79%)
Mar 04, 2004	10.62	10.70	10.46	10.69	63,798	+0.06(+0.58%)
Mar 03, 2004	10.61	10.63	10.46	10.62	27,189	+0.02(+0.16%)
Mar 02, 2004	10.59	10.75	10.51	10.61	47,449	-0.02(-0.16%)